NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	624.33	634.41	624.33	634.41	48.816	100
2024-11-14	643.15	649.35	643.15	649.35	49.965	110
2024-11-13	647.64	647.64	647.64	647.64	49.834	10
2024-11-12	644.40	644.40	644.40	644.40	49.584	10
2024-11-11	674.69	674.69	674.69	674.69	51.915	0
2024-11-08	669.10	674.69	669.10	674.69	51.915	100
2024-11-07	647.82	669.81	647.82	669.81	51.540	460
2024-11-06	664.74	664.74	661.05	661.05	50.866	40
2024-11-05	633.67	633.67	633.67	633.67	48.759	10
2024-11-04	687.40	687.40	687.40	687.40	52.893	20
2024-11-01	675.83	675.83	675.83	675.83	52.003	0
2024-10-31	675.83	675.83	675.83	675.83	52.003	20
2024-10-30	708.82	708.82	708.82	708.82	54.541	10
2024-10-29	730.73	730.73	730.73	730.73	56.227	10
2024-10-28	712.08	712.08	712.08	712.08	54.792	10
2024-10-25	669.90	669.90	669.90	669.90	51.547	0
2024-10-24	669.90	669.90	669.90	669.90	51.547	0
2024-10-23	669.90	669.90	669.90	669.90	51.547	10
2024-10-22	662.64	662.64	662.64	662.64	50.988	30
2024-10-21	662.00	662.00	662.00	662.00	50.939	280
2024-10-18	662.00	662.00	662.00	662.00	50.939	20
2024-10-17	666.55	666.55	661.98	661.98	50.937	20
2024-10-16	660.60	661.98	660.60	661.98	50.937	20
2024-10-15	654.70	654.70	654.70	654.70	50.377	30
2024-10-14	678.04	678.04	678.04	678.04	52.173	20
2024-10-11	670.56	670.56	670.56	670.56	51.597	10
2024-10-10	654.00	658.61	654.00	658.61	50.678	80
2024-10-09	662.12	662.12	662.12	662.12	50.948	20
2024-10-08	648.32	648.32	648.32	648.32	49.886	20
2024-10-07	638.08	638.08	638.08	638.08	49.098	10
2024-10-04	631.88	631.88	631.88	631.88	48.621	0
2024-10-03	631.88	631.88	631.88	631.88	48.621	10
2024-10-02	633.00	645.75	633.00	645.75	49.688	160
2024-10-01	649.65	649.65	649.65	649.65	49.988	0
2024-09-30	651.09	651.09	649.65	649.65	49.988	60
2024-09-27	662.89	662.89	662.89	662.89	51.007	0
2024-09-26	661.86	662.89	661.86	662.89	51.007	40
2024-09-25	640.89	641.40	640.89	641.40	49.354	20
2024-09-24	642.52	643.84	642.52	643.84	49.541	60
2024-09-23	634.92	634.92	634.92	634.92	48.855	0
2024-09-20	634.92	634.92	634.92	634.92	48.855	20
2024-09-19	640.00	640.00	640.00	640.00	49.246	0
2024-09-18	639.63	640.00	639.63	640.00	49.246	20
2024-09-17	632.01	635.04	632.01	635.04	48.864	30
2024-09-16	635.52	635.52	635.52	635.52	48.901	10
2024-09-13	640.94	640.94	640.94	640.94	49.318	20
2024-09-12	641.42	643.04	641.42	641.50	49.361	190
2024-09-11	632.06	632.06	632.06	632.06	48.635	0
2024-09-10	632.06	632.06	632.06	632.06	48.635	30
2024-09-09	639.39	639.39	639.39	639.39	47.411	70
2024-09-06	645.55	645.55	635.58	635.58	47.128	100
2024-09-05	664.42	664.42	657.94	657.94	48.786	40
2024-09-04	667.92	667.92	667.27	667.27	49.478	20
2024-09-03	673.92	673.92	673.92	673.92	49.971	10
2024-09-02	728.55	728.55	728.55	728.55	54.022	20
2024-08-30	723.80	723.80	716.12	716.12	53.100	60
2024-08-29	697.13	697.13	697.13	697.13	51.692	20
2024-08-28	685.97	685.97	685.97	685.97	50.864	10
2024-08-27	696.90	696.90	696.13	696.21	51.624	30
2024-08-26	691.38	691.38	686.68	686.68	50.917	20

← NewerPage 9 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.