NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	597.55	597.55	597.55	597.55	55.782	0
2026-01-30	608.00	608.00	594.89	597.55	55.782	30
2026-01-29	638.22	638.22	638.22	638.22	59.579	0
2026-01-28	638.22	638.22	638.22	638.22	59.579	0
2026-01-27	638.22	638.22	638.22	638.22	59.579	0
2026-01-26	638.22	638.22	638.22	638.22	59.579	0
2026-01-23	638.22	638.22	638.22	638.22	59.579	0
2026-01-22	638.22	638.22	638.22	638.22	59.579	500
2026-01-21	618.24	618.24	618.24	618.24	57.714	0
2026-01-20	621.79	621.79	618.24	618.24	57.714	200
2026-01-19	638.72	638.72	638.72	638.72	59.625	0
2026-01-16	638.72	638.72	638.72	638.72	59.625	0
2026-01-15	638.72	638.72	638.72	638.72	59.625	0
2026-01-14	638.72	638.72	638.72	638.72	59.625	0
2026-01-13	638.72	638.72	638.72	638.72	59.625	20
2026-01-12	638.72	638.72	638.72	638.72	59.625	0
2026-01-09	638.72	638.72	638.72	638.72	59.625	0
2026-01-08	642.14	642.14	638.72	638.72	59.625	20
2026-01-07	620.00	620.00	620.00	620.00	57.878	0
2026-01-06	620.00	620.00	620.00	620.00	57.878	0
2026-01-05	620.00	620.00	620.00	620.00	57.878	0
2026-01-02	620.00	620.00	620.00	620.00	57.878	0
2025-12-30	620.00	620.00	620.00	620.00	57.878	0
2025-12-29	620.00	620.00	620.00	620.00	57.878	0
2025-12-26	631.16	631.16	620.00	620.00	57.878	20
2025-12-23	641.00	641.00	641.00	641.00	59.838	0
2025-12-22	641.00	641.00	641.00	641.00	59.838	100
2025-12-19	620.00	620.00	620.00	620.00	57.878	0
2025-12-18	616.50	620.00	616.50	620.00	57.878	20
2025-12-17	629.30	629.30	629.30	629.30	58.746	0
2025-12-16	629.30	629.30	629.30	629.30	58.746	0
2025-12-15	627.00	629.30	627.00	629.30	58.746	110
2025-12-12	628.15	628.15	628.15	628.15	58.639	0
2025-12-11	628.15	628.15	628.15	628.15	58.639	0
2025-12-10	628.15	628.15	628.15	628.15	58.639	0
2025-12-09	628.15	628.15	628.15	628.15	58.639	0
2025-12-08	628.15	628.15	628.15	628.15	58.639	370
2025-12-05	620.00	620.00	620.00	620.00	55.784	210
2025-12-04	608.19	608.19	608.19	608.19	54.722	0
2025-12-03	597.51	608.19	597.51	608.19	54.722	200
2025-12-02	567.99	567.99	567.38	567.38	51.050	20
2025-12-01	515.61	515.61	515.61	515.61	46.392	0
2025-11-28	515.61	515.61	515.61	515.61	46.392	0
2025-11-27	515.61	515.61	515.61	515.61	46.392	0
2025-11-26	515.61	515.61	515.61	515.61	46.392	20
2025-11-25	518.48	518.48	513.24	513.24	46.179	20
2025-11-24	561.82	561.82	561.82	561.82	50.550	0
2025-11-21	561.82	561.82	561.82	561.82	50.550	0
2025-11-19	561.82	561.82	561.82	561.82	50.550	0
2025-11-18	561.82	561.82	561.82	561.82	50.550	0
2025-11-17	561.82	561.82	561.82	561.82	50.550	0
2025-11-14	561.82	561.82	561.82	561.82	50.550	0
2025-11-13	561.82	561.82	561.82	561.82	50.550	0
2025-11-12	561.82	561.82	561.82	561.82	50.550	0
2025-11-11	561.82	561.82	561.82	561.82	50.550	0
2025-11-10	561.82	561.82	561.82	561.82	50.550	0
2025-11-07	561.82	561.82	561.82	561.82	50.550	0
2025-11-06	561.82	561.82	561.82	561.82	50.550	50
2025-11-05	561.82	561.82	561.82	561.82	50.550	60
2025-11-04	561.82	561.82	561.82	561.82	50.550	60

← NewerPage 4 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.