NXP Semiconductors N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	423.38	423.38	423.38	423.38	22.358	10,000
2022-09-20	420.70	420.70	420.70	420.70	22.216	0
2022-09-19	420.70	420.70	420.70	420.70	22.216	8,000
2022-09-16	428.88	428.88	428.88	428.88	22.648	0
2022-09-15	428.88	428.88	428.88	428.88	22.648	0
2022-09-14	428.88	428.88	428.88	428.88	22.648	0
2022-09-13	428.88	428.88	428.88	428.88	21.483	0
2022-09-12	428.88	428.88	428.88	428.88	20.576	0
2022-09-09	428.88	428.88	428.88	428.88	20.576	0
2022-09-08	428.88	428.88	428.88	428.88	20.576	4,000
2022-09-06	413.88	413.88	413.88	413.88	19.856	0
2022-09-05	413.88	413.88	413.88	413.88	19.856	0
2022-09-02	423.78	423.78	413.88	413.88	19.856	84,330
2022-09-01	418.48	418.48	418.48	418.48	20.077	4,000
2022-08-31	419.00	419.00	419.00	419.00	20.102	0
2022-08-30	419.00	419.00	419.00	419.00	20.102	20
2022-08-29	419.00	419.00	419.00	419.00	20.102	10
2022-08-26	430.46	430.46	430.46	430.46	20.652	5,000
2022-08-25	449.60	452.32	449.60	452.32	21.700	6,010
2022-08-24	441.80	441.80	441.80	441.80	21.196	3,000
2022-08-23	444.13	444.13	444.13	444.13	21.307	4,000
2022-08-22	446.12	446.12	446.12	446.12	21.403	5,000
2022-08-19	472.35	472.35	472.35	472.35	22.661	0
2022-08-18	469.68	476.40	469.68	472.35	22.661	6,050
2022-08-17	466.28	466.28	466.28	466.28	22.370	9,000
2022-08-16	473.07	473.07	473.07	473.07	22.696	0
2022-08-15	473.07	473.07	473.07	473.07	22.696	0
2022-08-12	471.85	473.07	471.85	473.07	22.696	2,020
2022-08-11	465.84	465.84	465.84	465.84	22.349	5,000
2022-08-10	456.71	456.71	456.71	456.71	21.911	8,000
2022-08-09	442.10	442.10	442.10	442.10	21.210	8,000
2022-08-08	464.82	464.82	456.16	456.16	21.885	5,010
2022-08-05	466.81	466.81	466.81	466.81	22.395	3,000
2022-08-04	482.80	482.80	482.80	482.80	23.163	3,000
2022-08-03	489.50	489.50	487.54	487.54	23.390	6,000
2022-08-02	475.37	475.37	474.67	474.67	22.773	4,000
2022-08-01	476.03	476.03	476.03	476.03	22.838	5,700
2022-07-29	476.91	476.91	476.91	476.91	22.880	1,100
2022-07-28	472.95	473.28	472.58	472.58	22.672	560
2022-07-27	468.67	468.67	468.67	468.67	22.485	0
2022-07-26	477.50	477.50	467.22	468.67	22.485	6,410
2022-07-25	465.16	465.16	465.16	465.16	22.316	700
2022-07-22	479.24	479.24	479.24	479.24	22.992	5,100
2022-07-21	490.64	491.97	490.60	491.97	23.603	5,200
2022-07-20	483.12	485.12	483.12	485.12	23.274	8,700
2022-07-19	455.96	459.23	455.84	459.23	22.032	11,040
2022-07-18	437.45	440.40	435.78	439.83	21.101	5,390
2022-07-15	445.04	445.04	445.04	445.04	21.351	7,000
2022-07-14	433.57	433.57	431.40	431.40	20.697	11,700
2022-07-13	419.92	419.92	419.92	419.92	20.146	7,000
2022-07-12	413.17	413.17	413.17	413.17	19.822	5,200
2022-07-11	407.44	407.44	407.44	407.44	19.547	100
2022-07-08	405.51	405.51	404.58	404.58	19.410	9,300
2022-07-07	406.91	406.91	406.91	406.91	19.522	10,000
2022-07-06	398.10	398.10	398.10	398.10	19.099	4,100
2022-07-05	380.00	391.66	379.58	391.66	18.790	7,920
2022-07-04	383.03	383.03	383.03	383.03	18.376	0
2022-07-01	383.03	383.03	383.03	383.03	18.376	10
2022-06-30	383.38	384.15	382.12	382.12	18.332	6,140
2022-06-29	389.24	391.34	389.24	391.34	18.775	14,800

← NewerPage 18 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	21.2264 EUR
2026-03-23	20.9143 EUR
2025-12-08	22.4269 EUR
2025-09-15	22.2928 EUR
2025-06-23	23.0814 EUR
2025-03-17	24.6152 EUR
2024-12-03	25.3558 EUR
2024-09-10	23.2428 EUR
2024-06-11	22.5277 EUR
2024-03-19	21.1377 EUR
2023-12-11	20.3361 EUR
2023-09-11	21.6170 EUR
2023-06-12	20.3195 EUR
2023-03-13	21.1036 EUR
2022-12-14	22.3760 EUR
2022-12-13	18.3783 EUR
2022-09-14	22.0608 EUR
2022-09-13	18.1200 EUR
2022-06-14	22.4263 EUR
2022-06-13	18.4202 EUR
2022-03-14	20.0337 EUR
2022-03-11	16.4550 EUR
2021-12-14	15.9601 EUR
2021-12-13	13.1091 EUR
2021-09-14	15.5064 EUR
2021-09-13	12.7365 EUR
2021-06-14	14.7156 EUR
2021-06-11	12.0869 EUR
2021-03-12	15.8200 EUR
2021-03-11	12.9940 EUR
2020-12-14	9.9688 EUR
2020-12-11	8.1881 EUR
2020-09-14	10.3487 EUR
2020-09-11	8.4124 EUR
2020-06-12	10.0230 EUR
2020-06-10	8.0627 EUR
2020-03-13	9.8372 EUR
2020-03-12	7.9133 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.