NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	444.35	446.77	444.35	446.77	19.506	3,110
2022-03-30	446.77	446.77	446.77	446.77	19.506	7,100
2022-03-29	458.85	463.56	457.67	463.56	20.239	744,320
2022-03-28	449.67	450.07	449.34	449.34	19.618	18,540
2022-03-25	453.13	453.13	448.35	448.35	19.575	210
2022-03-24	457.16	462.67	457.16	462.67	20.200	11,420
2022-03-23	446.40	446.40	446.40	446.40	19.490	5,100
2022-03-22	466.90	466.90	462.29	464.73	20.290	3,120
2022-03-21	464.16	468.81	464.16	468.81	20.468	10,600
2022-03-18	470.86	482.41	468.49	479.47	20.934	16,260
2022-03-17	479.06	479.36	475.60	479.36	20.929	12,080
2022-03-16	472.50	476.19	472.50	476.19	20.790	9,200
2022-03-15	457.30	463.15	456.30	463.15	20.221	19,920
2022-03-14	457.97	457.97	457.97	457.97	19.995	0
2022-03-11	457.97	457.97	457.97	457.97	19.120	1,400
2022-03-10	454.98	454.98	454.98	454.98	18.308	10
2022-03-09	458.98	462.42	457.14	457.14	18.395	26,430
2022-03-08	466.00	466.00	448.29	448.29	18.039	25,700
2022-03-07	440.08	440.08	436.26	436.26	17.555	8,200
2022-03-04	463.22	463.22	442.21	442.21	17.795	25,240
2022-03-03	483.56	483.56	467.37	467.37	18.807	5,640
2022-03-02	485.54	485.54	483.57	483.57	19.459	23,790
2022-02-25	495.42	495.42	493.46	495.11	19.923	7,490
2022-02-24	478.58	490.08	478.58	490.08	19.721	16,610
2022-02-23	470.48	483.15	466.54	466.54	18.774	14,290
2022-02-22	472.07	477.66	468.48	477.66	19.221	28,550
2022-02-21	481.19	481.19	481.19	481.19	19.363	0
2022-02-18	477.27	481.19	477.27	481.19	19.363	7,000
2022-02-17	510.00	510.00	490.14	490.14	19.723	23,990
2022-02-16	502.92	510.03	502.73	510.03	20.524	24,040
2022-02-15	503.96	505.17	503.96	505.17	20.328	25,730
2022-02-14	494.05	494.05	482.72	482.72	19.425	4,600
2022-02-11	501.97	501.97	486.00	494.05	19.881	20,350
2022-02-10	536.06	536.06	527.81	530.31	21.340	8,250
2022-02-09	531.35	546.94	531.35	546.94	22.009	14,450
2022-02-08	523.27	531.35	519.52	531.35	21.382	29,510
2022-02-07	523.29	523.29	523.28	523.28	21.057	13,040
2022-02-04	513.80	528.69	513.75	528.69	21.275	7,270
2022-02-03	549.65	549.65	528.97	528.97	21.286	10,490
2022-02-02	560.00	560.00	549.00	550.94	22.170	3,400
2022-02-01	550.86	550.86	538.43	547.98	22.051	23,030
2022-01-31	534.20	539.00	530.46	539.00	21.689	37,230
2022-01-28	506.22	506.22	493.84	493.84	19.872	35,490
2022-01-27	538.00	538.00	506.85	508.62	20.467	32,700
2022-01-26	549.84	553.14	540.60	540.60	21.754	22,900
2022-01-25	541.41	541.41	531.44	531.44	21.385	9,030
2022-01-24	546.16	546.16	546.16	546.16	21.978	9,540
2022-01-21	544.00	553.93	544.00	553.93	22.290	3,000
2022-01-20	565.25	565.25	563.60	563.60	22.679	11,300
2022-01-19	589.39	589.39	584.76	584.76	23.531	11,290
2022-01-18	611.88	612.12	611.88	612.12	24.632	2,420
2022-01-17	620.00	620.00	620.00	620.00	24.949	10
2022-01-14	611.84	615.43	611.84	615.43	24.765	13,520
2022-01-13	638.70	638.70	630.70	630.70	25.379	11,410
2022-01-12	631.84	640.56	631.84	638.70	25.701	460
2022-01-11	625.26	631.84	625.26	631.84	25.425	12,600
2022-01-10	614.42	614.42	612.16	613.06	24.670	50
2022-01-07	626.00	626.00	624.00	625.28	25.161	10,860
2022-01-06	642.62	642.62	642.62	642.62	25.859	10
2022-01-05	651.01	651.01	642.62	642.62	25.859	6,200

← NewerPage 20 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.