Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← N1XP34.SA stock page

NXP Semiconductors N.V. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-04721.71723.00721.71723.0070.427120
2026-04-30712.00712.00712.00712.0069.35610
2026-04-29684.01684.01684.01684.0166.62910
2026-04-28582.55582.55582.55582.5556.7460
2026-04-27582.55582.55582.55582.5556.74650
2026-04-24605.12605.12605.12605.1258.94530
2026-04-23601.00601.00601.00601.0058.54350
2026-04-22519.40519.40519.40519.4050.5950
2026-04-20519.40519.40519.40519.4050.5950
2026-04-17519.40519.40519.40519.4050.5950
2026-04-16519.40519.40519.40519.4050.5950
2026-04-15519.40519.40519.40519.4050.59510
2026-04-14512.00512.00512.00512.0049.8740
2026-04-13512.00512.00512.00512.0049.8740
2026-04-10512.00512.00512.00512.0049.87410
2026-04-09501.33501.33501.33501.3348.8340
2026-04-08501.33501.33501.33501.3348.8340
2026-04-07502.50502.50501.33501.3348.83420
2026-04-06507.75507.75504.51504.5149.14420
2026-04-02501.99501.99501.99501.9948.8990
2026-04-01501.99501.99501.99501.9948.8990
2026-03-31501.99501.99501.99501.9948.8990
2026-03-30501.99501.99501.99501.9948.8990
2026-03-27501.99501.99501.99501.9948.8990
2026-03-26501.99501.99501.99501.9948.8990
2026-03-25501.99501.99501.99501.9948.8990
2026-03-24501.99501.99501.99501.9948.8990
2026-03-23501.99501.99501.99501.9948.8990
2026-03-20501.99501.99501.99501.9946.86120
2026-03-19500.70500.70500.70500.7046.74110
2026-03-18517.28517.28517.28517.2848.2890
2026-03-17517.28517.28517.28517.2848.2890
2026-03-16517.28517.28517.28517.2848.2890
2026-03-13517.28517.28517.28517.2848.2890
2026-03-12517.28517.28517.28517.2848.2890
2026-03-11517.81517.81517.28517.2848.28940
2026-03-10570.14570.14570.14570.1453.2230
2026-03-09570.14570.14570.14570.1453.2230
2026-03-06570.14570.14570.14570.1453.2230
2026-03-05570.14570.14570.14570.1453.2230
2026-03-04570.14570.14570.14570.1453.2230
2026-03-03574.61574.61570.14570.1453.22320
2026-03-02575.99580.56575.88580.5654.1964,100
2026-02-27600.24600.24600.24600.2456.0330
2026-02-26600.24600.24600.24600.2456.0330
2026-02-25600.24600.24600.24600.2456.0330
2026-02-24600.24600.24600.24600.2456.0330
2026-02-23600.24600.24600.24600.2456.0330
2026-02-20603.87603.87600.24600.2456.03320
2026-02-19637.56637.56637.56637.5659.5170
2026-02-18637.56637.56637.56637.5659.5170
2026-02-13635.67638.00635.67637.5659.5173,170
2026-02-12658.27658.27658.27658.2761.450100
2026-02-11626.00644.00626.00644.0060.118310
2026-02-10612.12612.12612.12612.1257.142250
2026-02-09585.28585.28585.28585.2854.6370
2026-02-06588.47588.47585.28585.2854.63720
2026-02-05593.75593.75593.75593.7555.4270
2026-02-04593.75593.75593.75593.7555.4271,180
2026-02-03560.00570.00547.06570.0053.2101,360
← NewerPage 3 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2221.2264 EUR
2026-03-2320.9143 EUR
2025-12-0822.4269 EUR
2025-09-1522.2928 EUR
2025-06-2323.0814 EUR
2025-03-1724.6152 EUR
2024-12-0325.3558 EUR
2024-09-1023.2428 EUR
2024-06-1122.5277 EUR
2024-03-1921.1377 EUR
2023-12-1120.3361 EUR
2023-09-1121.6170 EUR
2023-06-1220.3195 EUR
2023-03-1321.1036 EUR
2022-12-1422.3760 EUR
2022-12-1318.3783 EUR
2022-09-1422.0608 EUR
2022-09-1318.1200 EUR
2022-06-1422.4263 EUR
2022-06-1318.4202 EUR
2022-03-1420.0337 EUR
2022-03-1116.4550 EUR
2021-12-1415.9601 EUR
2021-12-1313.1091 EUR
2021-09-1415.5064 EUR
2021-09-1312.7365 EUR
2021-06-1414.7156 EUR
2021-06-1112.0869 EUR
2021-03-1215.8200 EUR
2021-03-1112.9940 EUR
2020-12-149.9688 EUR
2020-12-118.1881 EUR
2020-09-1410.3487 EUR
2020-09-118.4124 EUR
2020-06-1210.0230 EUR
2020-06-108.0627 EUR
2020-03-139.8372 EUR
2020-03-127.9133 EUR

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