NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	659.82	665.21	659.82	665.21	26.768	1,250
2022-01-03	653.82	653.82	653.82	653.82	26.310	3,200
2021-12-30	645.47	646.59	643.77	645.18	25.962	113,300
2021-12-29	658.99	658.99	657.66	657.66	26.464	4,380
2021-12-28	663.08	663.08	648.74	648.91	26.112	7,240
2021-12-27	655.05	655.05	655.05	655.05	26.359	4,000
2021-12-23	651.60	651.60	651.60	651.60	26.220	500
2021-12-22	641.71	641.71	637.63	639.42	25.730	4,150
2021-12-21	641.71	641.71	641.71	641.71	25.822	13,200
2021-12-20	620.73	620.73	620.73	620.73	24.978	0
2021-12-17	620.73	620.73	620.73	620.73	24.978	40
2021-12-16	626.28	626.28	626.28	626.28	25.202	7,100
2021-12-15	629.00	629.00	627.90	627.90	25.267	180
2021-12-14	630.00	630.00	630.00	630.00	25.351	0
2021-12-13	630.00	630.00	630.00	630.00	24.709	500
2021-12-10	631.57	631.57	631.57	631.57	24.256	0
2021-12-09	628.35	636.25	628.35	631.57	24.256	2,430
2021-12-08	670.00	670.00	628.35	632.99	24.311	29,250
2021-12-07	672.65	674.65	667.96	670.00	25.732	24,130
2021-12-06	647.68	647.68	627.87	640.00	24.580	11,680
2021-12-03	635.56	636.87	634.41	636.87	24.460	26,520
2021-12-02	614.47	635.00	614.47	625.28	24.015	34,350
2021-12-01	655.31	657.54	639.08	641.16	24.625	27,750
2021-11-30	623.36	623.36	623.36	623.36	23.941	20
2021-11-29	624.01	624.73	624.01	624.73	23.994	24,470
2021-11-26	592.20	592.20	590.43	590.43	22.676	12,780
2021-11-25	612.79	612.79	612.79	612.79	23.535	0
2021-11-24	612.04	612.79	612.04	612.79	23.535	2,120
2021-11-23	609.77	609.77	609.77	609.77	23.419	9,000
2021-11-22	625.58	625.58	617.00	621.45	23.868	7,210
2021-11-19	614.16	620.97	614.16	619.77	23.803	7,050
2021-11-18	608.40	611.00	608.40	611.00	23.466	250
2021-11-17	601.15	602.30	601.15	601.78	23.112	3,850
2021-11-16	596.56	596.56	596.56	596.56	22.912	250
2021-11-12	594.14	597.89	594.14	597.89	22.963	70
2021-11-11	587.65	589.88	586.11	586.85	22.539	3,240
2021-11-10	597.07	600.23	587.20	587.20	22.552	10,740
2021-11-09	606.28	606.28	603.64	603.64	23.184	15,080
2021-11-08	619.34	630.53	615.54	616.73	23.686	5,130
2021-11-05	612.97	614.53	611.47	614.53	23.602	264,560
2021-11-04	612.00	615.82	612.00	615.82	23.652	265,370
2021-11-03	555.50	555.50	555.50	555.50	21.335	0
2021-11-01	555.50	555.50	555.50	555.50	21.335	0
2021-10-29	555.50	555.50	555.50	555.50	21.335	0
2021-10-28	560.30	560.51	555.50	555.50	21.335	680
2021-10-27	535.77	535.77	535.77	535.77	20.577	6,780
2021-10-26	545.14	545.14	545.14	545.14	20.937	470
2021-10-25	558.00	558.33	558.00	558.33	21.444	500
2021-10-22	565.80	565.80	565.80	565.80	21.730	0

← NewerPage 21 of 21 · 1,249 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.