NXP Semiconductors N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 67.210 | 67.380 | 66.990 | 66.990 | 66.990 | 49 |
| 2026-07-27 | 69.980 | 69.980 | 68.040 | 68.600 | 68.600 | 12 |
| 2026-07-24 | 699.94 | 699.94 | 699.94 | 699.94 | 69.994 | 0 |
| 2026-07-23 | 699.94 | 699.94 | 699.94 | 699.94 | 69.994 | 0 |
| 2026-07-22 | 699.88 | 699.94 | 699.88 | 699.94 | 69.994 | 20 |
| 2026-07-21 | 682.04 | 682.04 | 682.04 | 682.04 | 68.204 | 0 |
← NewerPage 2 of 2 · 66 trading days
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.