NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	416.94	416.94	416.94	416.94	20.003	0
2022-06-27	416.77	416.94	416.34	416.94	20.003	6,810
2022-06-24	418.09	419.22	418.00	418.00	20.054	13,110
2022-06-23	401.05	401.05	399.64	399.64	19.173	4,010
2022-06-22	408.93	408.93	408.93	408.93	19.619	5,000
2022-06-21	409.25	409.25	409.25	409.25	19.634	10
2022-06-20	410.50	410.50	410.50	410.50	19.694	0
2022-06-17	410.50	410.50	410.50	410.50	19.694	12,000
2022-06-15	443.73	443.73	443.73	443.73	21.288	0
2022-06-14	443.73	443.73	443.73	443.73	21.288	0
2022-06-13	443.73	443.73	443.73	443.73	20.212	0
2022-06-10	443.73	443.73	443.73	443.73	19.373	500
2022-06-09	454.07	454.70	454.07	454.70	19.852	19,200
2022-06-08	430.28	430.28	430.28	430.28	18.786	8,000
2022-06-07	441.68	441.68	441.68	441.68	19.284	5,000
2022-06-06	430.20	430.20	430.20	430.20	18.782	5,000
2022-06-03	437.92	437.92	437.92	437.92	19.120	2,100
2022-06-02	445.94	445.94	445.94	445.94	19.470	0
2022-06-01	445.94	445.94	445.94	445.94	19.470	2,000
2022-05-31	450.74	453.09	450.74	453.09	19.782	11,240
2022-05-30	464.92	464.92	464.92	464.92	20.298	0
2022-05-27	466.21	466.21	464.92	464.92	20.298	6,500
2022-05-26	458.55	458.55	458.55	458.55	20.020	8,100
2022-05-25	438.50	445.09	438.50	445.09	19.433	9,160
2022-05-24	430.43	430.43	430.43	430.43	18.793	3,100
2022-05-23	431.69	431.69	430.96	430.96	18.816	15,500
2022-05-20	434.64	434.64	434.64	434.64	18.976	1,700
2022-05-19	438.24	438.24	438.24	438.24	19.134	11,000
2022-05-18	440.43	440.43	440.43	440.43	19.229	3,000
2022-05-17	455.00	457.08	455.00	457.08	19.956	7,110
2022-05-16	461.48	461.48	461.48	461.48	20.148	0
2022-05-13	444.48	461.48	444.48	461.48	20.148	17,580
2022-05-12	438.87	438.87	438.87	438.87	19.161	3,000
2022-05-11	448.57	450.88	444.71	444.71	19.416	9,480
2022-05-10	464.05	464.05	460.33	460.33	20.098	18,500
2022-05-09	445.44	445.44	445.44	445.44	19.448	20
2022-05-06	445.44	445.44	445.44	445.44	19.448	0
2022-05-05	445.44	445.44	445.44	445.44	19.448	6,000
2022-05-04	451.81	451.81	451.81	451.81	19.726	7,200
2022-05-03	442.66	442.66	440.94	440.94	19.251	9,150
2022-05-02	429.66	440.60	429.66	440.60	19.237	16,190
2022-04-29	423.96	424.86	422.40	422.40	18.442	8,310
2022-04-28	439.33	439.33	436.13	436.13	19.041	4,240
2022-04-27	422.70	422.70	422.70	422.70	18.455	11,100
2022-04-26	420.00	420.00	420.00	420.00	18.337	10
2022-04-25	416.16	416.91	416.16	416.91	18.202	5,310
2022-04-22	414.25	414.25	410.96	410.96	17.942	3,010
2022-04-20	420.00	420.00	414.58	414.58	18.101	8,020
2022-04-19	416.22	416.22	416.22	416.22	18.172	6,100
2022-04-18	403.86	403.86	399.12	399.12	17.426	9,040
2022-04-14	400.48	400.48	400.48	400.48	17.485	9,100
2022-04-13	397.34	397.42	397.34	397.42	17.351	7,020
2022-04-12	393.80	393.80	387.90	387.90	16.936	6,020
2022-04-11	389.85	389.85	389.85	389.85	17.021	10,100
2022-04-08	394.12	394.95	394.03	394.95	17.243	4,930
2022-04-07	410.59	410.59	410.59	410.59	17.926	0
2022-04-06	413.09	413.09	408.37	410.59	17.926	12,860
2022-04-05	408.26	408.26	408.26	408.26	17.825	9,100
2022-04-04	418.30	420.79	418.30	418.98	18.293	19,110
2022-04-01	423.81	423.81	423.81	423.81	18.504	3,220

← NewerPage 19 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.