NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	641.78	641.78	641.78	641.78	51.208	0
2025-02-14	633.38	646.42	633.38	641.78	51.208	60
2025-02-13	629.95	629.95	629.95	629.95	50.264	10
2025-02-12	629.03	633.79	629.00	633.79	50.570	40
2025-02-11	613.31	613.31	613.31	613.31	48.936	0
2025-02-10	613.31	613.31	613.31	613.31	48.936	0
2025-02-07	613.31	613.31	613.31	613.31	48.936	10
2025-02-06	611.30	611.30	611.30	611.30	48.776	0
2025-02-05	611.30	611.30	611.30	611.30	48.776	10
2025-02-04	580.53	581.74	580.53	581.74	46.417	40
2025-02-03	613.01	613.01	613.01	613.01	48.912	0
2025-01-31	613.01	613.01	613.01	613.01	48.912	10
2025-01-30	618.67	618.67	618.67	618.67	49.364	10
2025-01-29	624.20	626.22	624.20	626.22	49.966	20
2025-01-28	634.78	634.78	634.78	634.78	50.649	0
2025-01-27	632.54	634.78	632.54	634.78	50.649	40
2025-01-24	650.65	650.65	650.65	650.65	51.916	0
2025-01-23	650.65	650.65	650.65	650.65	51.916	0
2025-01-22	650.65	650.65	650.65	650.65	51.916	0
2025-01-21	653.42	653.42	650.65	650.65	51.916	20
2025-01-20	654.08	654.08	654.08	654.08	52.189	0
2025-01-17	654.08	654.08	654.08	654.08	52.189	10
2025-01-16	644.89	644.89	640.30	640.30	51.090	20
2025-01-15	649.92	649.92	648.32	648.32	51.730	20
2025-01-14	629.66	629.66	629.66	629.66	50.241	0
2025-01-13	627.24	629.66	627.24	629.66	50.241	20
2025-01-10	636.06	636.06	633.15	633.15	50.519	20
2025-01-09	656.50	656.50	656.50	656.50	52.382	0
2025-01-08	656.50	656.50	656.50	656.50	52.382	0
2025-01-07	656.50	656.50	656.50	656.50	52.382	30
2025-01-06	650.80	650.80	650.80	650.80	51.928	20
2025-01-03	634.24	634.24	634.24	634.24	50.606	0
2025-01-02	634.24	634.24	634.24	634.24	50.606	30
2024-12-30	640.88	640.88	640.88	640.88	51.136	40
2024-12-27	663.96	663.96	663.96	663.96	52.978	10
2024-12-26	664.99	665.86	664.99	665.86	53.129	60
2024-12-23	659.67	659.67	659.67	659.67	52.635	30
2024-12-20	629.85	645.76	629.85	642.56	51.270	190
2024-12-19	638.75	640.86	638.75	640.86	51.134	60
2024-12-18	679.71	679.71	679.71	679.71	54.234	30
2024-12-17	665.02	665.02	665.02	665.02	53.062	0
2024-12-16	658.02	665.02	658.02	665.02	53.062	20
2024-12-13	654.18	654.18	654.18	654.18	52.197	0
2024-12-12	654.18	654.18	654.18	654.18	52.197	10
2024-12-11	659.34	659.34	659.34	659.34	52.609	10
2024-12-10	661.65	661.65	661.65	661.65	52.793	40
2024-12-09	663.92	663.92	663.92	663.92	52.974	0
2024-12-06	663.92	663.92	663.92	663.92	52.974	20
2024-12-05	653.02	653.02	653.02	653.02	52.105	20
2024-12-04	702.90	702.90	702.90	702.90	56.085	0
2024-12-03	702.90	702.90	702.90	702.90	56.085	10
2024-12-02	691.85	714.15	691.85	711.45	54.744	390
2024-11-29	684.08	684.08	684.08	684.08	52.638	40
2024-11-28	668.35	668.35	668.35	668.35	51.427	0
2024-11-27	673.86	673.86	661.32	668.35	51.427	120
2024-11-26	663.14	669.12	659.56	659.56	50.751	40
2024-11-25	667.92	680.46	667.92	680.46	52.359	30
2024-11-22	649.35	654.37	649.35	654.37	50.352	50
2024-11-21	638.57	657.93	638.57	657.93	50.626	110
2024-11-19	627.61	635.67	627.61	635.67	48.913	130

← NewerPage 8 of 21 · 1,255 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.