NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	561.82	561.82	561.82	561.82	50.550	0
2025-10-31	561.82	561.82	561.82	561.82	50.550	20
2025-10-30	589.66	589.66	589.66	589.66	53.054	0
2025-10-29	589.66	589.66	589.66	589.66	53.054	0
2025-10-28	589.66	589.66	589.66	589.66	53.054	20
2025-10-27	591.77	591.77	591.77	591.77	53.244	0
2025-10-24	591.77	591.77	591.77	591.77	53.244	10
2025-10-23	595.70	595.70	595.70	595.70	53.598	0
2025-10-22	595.70	595.70	595.70	595.70	53.598	0
2025-10-21	595.70	595.70	595.70	595.70	53.598	0
2025-10-20	595.70	595.70	595.70	595.70	53.598	10
2025-10-17	579.38	579.38	579.38	579.38	52.130	40
2025-10-16	590.59	590.59	590.59	590.59	53.138	10
2025-10-15	573.42	573.42	573.42	573.42	51.593	0
2025-10-14	573.42	573.42	573.42	573.42	51.593	0
2025-10-13	573.42	573.42	573.42	573.42	51.593	20
2025-10-10	583.20	583.20	571.32	571.32	51.404	260
2025-10-09	595.20	595.20	592.00	592.00	53.265	80
2025-10-08	617.32	617.32	617.32	617.32	55.543	0
2025-10-07	617.32	617.32	617.32	617.32	55.543	0
2025-10-06	617.79	617.79	617.32	617.32	55.543	140
2025-10-03	608.40	608.40	608.40	608.40	54.741	0
2025-10-02	608.40	608.40	608.40	608.40	54.741	40
2025-10-01	599.00	599.00	599.00	599.00	53.895	0
2025-09-30	599.00	599.00	599.00	599.00	53.895	0
2025-09-29	599.00	599.00	599.00	599.00	53.895	10
2025-09-26	607.20	607.20	607.20	607.20	54.633	0
2025-09-25	607.20	607.20	607.20	607.20	54.633	0
2025-09-24	607.20	607.20	607.20	607.20	54.633	0
2025-09-23	599.40	607.20	599.40	607.20	54.633	1,710
2025-09-22	596.40	596.40	596.40	596.40	53.661	0
2025-09-19	596.62	596.62	596.40	596.40	53.661	80
2025-09-18	608.17	608.17	608.17	608.17	54.720	0
2025-09-17	608.17	608.17	608.17	608.17	54.720	0
2025-09-16	608.17	608.17	608.17	608.17	54.720	0
2025-09-15	608.17	608.17	608.17	608.17	54.720	0
2025-09-12	608.17	608.17	608.17	608.17	52.714	0
2025-09-11	608.17	608.17	608.17	608.17	52.714	0
2025-09-10	608.17	608.17	608.17	608.17	52.714	0
2025-09-09	602.50	608.17	602.50	608.17	52.714	190
2025-09-08	610.00	610.00	610.00	610.00	52.873	0
2025-09-05	604.51	610.00	604.51	610.00	52.873	470
2025-09-04	631.68	631.68	631.68	631.68	54.752	0
2025-09-03	631.68	631.68	631.68	631.68	54.752	0
2025-09-02	624.53	631.68	624.53	631.68	54.752	360
2025-09-01	644.31	644.31	644.31	644.31	55.847	0
2025-08-29	644.31	644.31	644.31	644.31	55.847	0
2025-08-28	644.31	644.31	644.31	644.31	55.847	0
2025-08-27	644.31	644.31	644.31	644.31	55.847	0
2025-08-26	644.31	644.31	644.31	644.31	55.847	0
2025-08-25	644.31	644.31	644.31	644.31	55.847	0
2025-08-22	639.07	644.31	639.07	644.31	55.847	280
2025-08-21	617.42	617.42	615.51	615.51	53.350	500
2025-08-20	616.14	616.14	616.14	616.14	53.405	50
2025-08-19	631.16	631.16	631.16	631.16	54.707	0
2025-08-18	627.80	631.16	627.80	631.16	54.707	20
2025-08-15	600.62	600.62	600.62	600.62	52.060	0
2025-08-14	600.62	600.62	600.62	600.62	52.060	0
2025-08-13	600.62	600.62	600.62	600.62	52.060	300
2025-08-12	580.49	591.71	580.49	591.71	51.287	160

← NewerPage 5 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.