NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	592.56	592.56	592.56	592.56	49.346	0
2025-05-16	592.56	592.56	592.56	592.56	49.346	0
2025-05-15	592.56	592.56	592.56	592.56	49.346	0
2025-05-14	591.91	592.56	590.06	592.56	49.346	610
2025-05-13	541.86	541.86	541.86	541.86	45.124	0
2025-05-12	541.86	541.86	541.86	541.86	45.124	0
2025-05-09	541.86	541.86	541.86	541.86	45.124	0
2025-05-08	542.44	542.44	541.76	541.86	45.124	40
2025-05-07	525.47	525.47	525.47	525.47	43.759	40
2025-05-06	520.00	526.08	520.00	526.08	43.810	40
2025-05-05	525.39	525.39	525.39	525.39	43.752	10
2025-05-02	519.56	519.56	519.56	519.56	43.267	0
2025-04-30	514.28	519.56	514.28	519.56	43.267	140
2025-04-29	520.00	520.00	517.00	517.00	43.053	30
2025-04-28	548.60	554.20	548.60	551.13	45.896	70
2025-04-25	496.20	496.20	496.20	496.20	41.321	0
2025-04-24	496.20	496.20	496.20	496.20	41.321	0
2025-04-23	496.20	496.20	496.20	496.20	41.321	0
2025-04-22	501.62	504.84	496.20	496.20	41.321	140
2025-04-17	485.01	485.01	485.01	485.01	40.389	0
2025-04-16	485.01	485.01	485.01	485.01	40.389	10
2025-04-15	504.50	504.50	504.50	504.50	42.012	10
2025-04-14	499.64	504.30	499.64	504.30	41.996	20
2025-04-11	490.53	496.80	490.53	496.80	41.371	20
2025-04-10	479.03	479.03	479.03	479.03	39.891	0
2025-04-09	479.03	479.03	479.03	479.03	39.891	0
2025-04-08	479.03	479.03	479.03	479.03	39.891	0
2025-04-07	549.99	549.99	459.92	479.03	39.891	870
2025-04-04	542.97	542.97	542.97	542.97	45.216	0
2025-04-03	542.97	542.97	542.97	542.97	45.216	0
2025-04-02	542.97	542.97	542.97	542.97	45.216	800
2025-04-01	530.23	530.23	529.57	529.57	44.100	1,800
2025-03-31	535.05	544.07	532.67	544.07	45.308	260
2025-03-28	549.15	549.15	549.15	549.15	45.731	10
2025-03-27	577.52	577.52	577.52	577.52	48.093	30
2025-03-26	589.50	591.60	589.50	591.60	49.266	20
2025-03-25	601.71	603.29	601.71	603.29	50.239	20
2025-03-24	604.53	604.53	604.53	604.53	50.343	20
2025-03-21	571.16	571.16	571.16	571.16	47.564	40
2025-03-20	575.13	575.13	575.13	575.13	47.894	20
2025-03-19	584.53	584.53	584.53	584.53	48.677	0
2025-03-18	584.53	584.53	584.53	584.53	48.677	10
2025-03-17	595.56	595.56	595.56	595.56	49.596	10
2025-03-14	588.18	588.18	588.18	588.18	46.931	0
2025-03-13	588.18	588.18	588.18	588.18	46.931	20
2025-03-12	593.08	593.08	593.08	593.08	47.322	20
2025-03-11	601.82	602.73	601.82	602.73	48.092	40
2025-03-10	611.92	611.92	611.92	611.92	48.825	20
2025-03-07	643.34	644.77	643.34	644.77	51.446	170
2025-03-06	625.17	625.17	625.17	625.17	49.883	0
2025-03-05	616.20	625.17	616.20	625.17	49.883	90
2025-02-28	630.86	630.86	630.86	630.86	50.337	20
2025-02-27	652.80	652.80	652.80	652.80	52.087	10
2025-02-26	655.58	655.58	655.58	655.58	52.309	20
2025-02-25	682.13	682.13	682.13	682.13	54.427	0
2025-02-24	682.13	682.13	682.13	682.13	54.427	0
2025-02-21	688.41	688.41	682.13	682.13	54.427	440
2025-02-20	704.15	704.15	704.15	704.15	56.184	10
2025-02-19	641.78	641.78	641.78	641.78	51.208	0
2025-02-18	641.78	641.78	641.78	641.78	51.208	0

← NewerPage 7 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.