NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	580.49	591.71	580.49	591.71	51.287	160
2025-08-11	558.88	558.88	558.88	558.88	48.442	0
2025-08-08	558.88	558.88	558.88	558.88	48.442	0
2025-08-07	558.88	558.88	558.88	558.88	48.442	130
2025-08-06	572.85	572.85	560.93	562.66	48.769	10,240
2025-08-05	605.00	605.00	605.00	605.00	52.439	0
2025-08-04	605.00	605.00	605.00	605.00	52.439	0
2025-08-01	605.00	605.00	605.00	605.00	52.439	0
2025-07-31	604.36	605.00	604.36	605.00	52.439	30
2025-07-30	632.46	632.46	632.46	632.46	54.819	0
2025-07-29	632.46	632.46	632.46	632.46	54.819	20
2025-07-28	632.90	639.22	632.90	639.22	55.405	60
2025-07-25	614.00	614.00	614.00	614.00	53.219	0
2025-07-24	614.00	614.00	614.00	614.00	53.219	10
2025-07-23	619.12	619.12	611.00	614.00	53.219	6,010
2025-07-22	627.27	627.27	627.27	627.27	54.370	20
2025-07-21	627.27	627.27	627.27	627.27	54.370	0
2025-07-18	627.27	627.27	627.27	627.27	54.370	120
2025-07-17	609.20	609.20	609.20	609.20	52.803	0
2025-07-16	609.20	609.20	609.20	609.20	52.803	30
2025-07-15	624.86	624.86	624.86	624.86	54.161	0
2025-07-14	624.86	624.86	624.86	624.86	54.161	0
2025-07-11	624.86	624.86	624.86	624.86	54.161	0
2025-07-10	624.86	624.86	624.86	624.86	54.161	0
2025-07-09	624.86	624.86	624.86	624.86	54.161	0
2025-07-08	624.86	624.86	624.86	624.86	54.161	0
2025-07-07	624.86	624.86	624.86	624.86	54.161	0
2025-07-04	624.86	624.86	624.86	624.86	54.161	0
2025-07-03	624.86	624.86	624.86	624.86	54.161	0
2025-07-02	621.50	626.00	621.50	624.86	54.161	80
2025-07-01	600.60	600.60	600.60	600.60	52.058	0
2025-06-30	600.60	600.60	600.60	600.60	52.058	10
2025-06-27	599.95	599.95	596.88	596.88	51.736	320
2025-06-26	599.04	600.60	599.04	600.60	52.058	20
2025-06-25	596.38	596.38	596.38	596.38	51.692	10
2025-06-24	592.45	592.45	592.45	592.45	51.352	10
2025-06-23	588.23	588.23	588.23	588.23	50.986	0
2025-06-20	588.23	588.23	588.23	588.23	48.985	0
2025-06-18	588.23	588.23	588.23	588.23	48.985	20
2025-06-17	592.41	592.41	592.41	592.41	49.333	0
2025-06-16	592.41	592.41	592.41	592.41	49.333	10
2025-06-13	592.74	592.74	592.74	592.74	49.361	10
2025-06-12	592.74	592.74	592.74	592.74	49.361	0
2025-06-11	592.74	592.74	592.74	592.74	49.361	0
2025-06-10	592.74	592.74	592.74	592.74	49.361	0
2025-06-09	592.74	592.74	592.74	592.74	49.361	0
2025-06-06	592.74	592.74	592.74	592.74	49.361	0
2025-06-05	592.74	592.74	592.74	592.74	49.361	0
2025-06-04	568.15	592.74	568.15	592.74	49.361	160
2025-06-03	549.45	549.45	549.45	549.45	45.756	0
2025-06-02	545.00	549.45	545.00	549.45	45.756	20
2025-05-30	547.39	550.80	541.99	550.80	45.868	40
2025-05-29	562.26	562.26	553.90	554.54	46.180	40
2025-05-28	560.04	560.04	560.04	560.04	46.638	0
2025-05-27	560.04	560.04	560.04	560.04	46.638	0
2025-05-26	560.04	560.04	560.04	560.04	46.638	0
2025-05-23	560.04	560.04	560.04	560.04	46.638	0
2025-05-22	560.04	563.85	560.04	560.04	46.638	130
2025-05-21	600.00	600.00	584.28	584.28	48.656	60
2025-05-20	592.57	596.16	592.57	596.16	49.646	20

← NewerPage 6 of 21 · 1,251 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.