See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.74▲ 1.64%
← N1XP34.SA stock page

NXP Semiconductors N.V. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-04561.82561.82561.82561.8250.55060
2025-11-03561.82561.82561.82561.8250.5500
2025-10-31561.82561.82561.82561.8250.55020
2025-10-30589.66589.66589.66589.6653.0540
2025-10-29589.66589.66589.66589.6653.0540
2025-10-28589.66589.66589.66589.6653.05420
2025-10-27591.77591.77591.77591.7753.2440
2025-10-24591.77591.77591.77591.7753.24410
2025-10-23595.70595.70595.70595.7053.5980
2025-10-22595.70595.70595.70595.7053.5980
2025-10-21595.70595.70595.70595.7053.5980
← NewerPage 5 of 5 · 251 trading days

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.