Koninklijke Philips N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	158.72	158.72	158.72	158.72	147.48	30
2024-08-15	157.83	158.24	157.83	158.24	147.03	51
2024-08-14	156.60	157.28	156.60	157.28	146.14	110
2024-08-13	156.48	156.48	156.48	156.48	145.40	0
2024-08-12	156.80	156.80	156.48	156.48	145.40	29
2024-08-09	163.00	163.00	163.00	163.00	151.45	0
2024-08-08	163.00	163.00	163.00	163.00	151.45	30
2024-08-07	163.04	163.04	163.04	163.04	151.49	20
2024-08-06	163.04	163.04	163.04	163.04	151.49	0
2024-08-05	163.04	163.04	163.04	163.04	151.49	0
2024-08-02	163.00	163.04	163.00	163.04	151.49	63
2024-08-01	159.84	159.84	159.84	159.84	148.52	0
2024-07-31	159.84	159.84	159.84	159.84	148.52	1
2024-07-30	139.04	139.04	139.04	139.04	129.19	0
2024-07-29	139.04	139.04	139.04	139.04	129.19	0
2024-07-26	139.04	139.04	139.04	139.04	129.19	0
2024-07-25	139.04	139.04	139.04	139.04	129.19	0
2024-07-24	139.04	139.04	139.04	139.04	129.19	0
2024-07-23	139.04	139.04	139.04	139.04	129.19	0
2024-07-22	139.04	139.04	139.04	139.04	129.19	0
2024-07-19	139.04	139.04	139.04	139.04	129.19	0
2024-07-18	139.04	139.04	139.04	139.04	129.19	0
2024-07-17	139.04	139.04	139.04	139.04	129.19	0
2024-07-16	139.04	139.04	139.04	139.04	129.19	0
2024-07-15	139.04	139.04	139.04	139.04	129.19	0
2024-07-12	139.04	139.04	139.04	139.04	129.19	0
2024-07-11	139.04	139.04	139.04	139.04	129.19	10
2024-07-10	139.04	139.04	139.04	139.04	129.19	0
2024-07-09	139.04	139.04	139.04	139.04	129.19	0
2024-07-08	139.04	139.04	139.04	139.04	129.19	0
2024-07-05	139.04	139.04	139.04	139.04	129.19	0
2024-07-04	139.04	139.04	139.04	139.04	129.19	0
2024-07-03	139.04	139.04	139.04	139.04	129.19	0
2024-07-02	139.04	139.04	139.04	139.04	129.19	0
2024-07-01	139.04	139.04	139.04	139.04	129.19	0
2024-06-28	139.04	139.04	139.04	139.04	129.19	0
2024-06-27	139.04	139.04	139.04	139.04	129.19	0
2024-06-26	139.04	139.04	139.04	139.04	129.19	0
2024-06-25	139.04	139.04	139.04	139.04	129.19	0
2024-06-24	139.04	139.04	139.04	139.04	129.19	0
2024-06-21	139.04	139.04	139.04	139.04	129.19	0
2024-06-20	139.04	139.04	139.04	139.04	129.19	0
2024-06-19	139.04	139.04	139.04	139.04	129.19	0
2024-06-18	139.04	139.04	139.04	139.04	129.19	0
2024-06-17	139.04	139.04	139.04	139.04	129.19	0
2024-06-14	139.04	139.04	139.04	139.04	129.19	0
2024-06-13	139.04	139.04	139.04	139.04	129.19	15
2024-06-12	139.16	139.16	139.16	139.16	129.30	0
2024-06-11	139.16	139.16	139.16	139.16	129.30	0
2024-06-10	139.16	139.16	139.16	139.16	129.30	0
2024-06-07	139.16	139.16	139.16	139.16	129.30	0
2024-06-06	139.16	139.16	139.16	139.16	129.30	0
2024-06-05	139.77	139.77	139.16	139.16	129.30	199
2024-06-04	138.00	138.00	126.28	126.28	117.34	211
2024-06-03	135.50	135.50	135.50	135.50	125.90	0
2024-05-31	135.50	135.50	135.50	135.50	125.90	0
2024-05-29	135.50	135.50	135.50	135.50	125.90	0
2024-05-28	135.50	135.50	135.50	135.50	125.90	0
2024-05-27	135.50	135.50	135.50	135.50	125.90	0
2024-05-24	135.50	135.50	135.50	135.50	125.90	0

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	4.9478 EUR
2025-05-12	5.3354 EUR
2024-05-13	4.4748 EUR
2023-05-12	4.4185 EUR
2022-05-12	4.4643 EUR
2021-05-10	5.2352 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.