Koninklijke Philips N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	135.50	135.50	135.50	135.50	125.90	0
2024-05-22	135.50	135.50	135.50	135.50	125.90	0
2024-05-21	135.50	135.50	135.50	135.50	125.90	0
2024-05-20	135.50	135.50	135.50	135.50	125.90	0
2024-05-17	135.50	135.50	135.50	135.50	125.90	0
2024-05-16	135.50	135.50	135.50	135.50	125.90	0
2024-05-15	135.50	135.50	135.50	135.50	125.90	0
2024-05-14	135.50	135.50	135.50	135.50	125.90	0
2024-05-13	135.50	135.50	135.50	135.50	125.90	0
2024-05-10	135.50	135.50	135.50	135.50	121.74	0
2024-05-09	135.50	135.50	135.50	135.50	121.74	0
2024-05-08	135.50	135.50	135.50	135.50	121.74	0
2024-05-07	135.50	135.50	135.50	135.50	121.74	0
2024-05-06	135.50	135.50	135.50	135.50	121.74	2
2024-05-03	136.50	136.50	136.50	136.50	122.64	0
2024-05-02	136.50	136.50	136.50	136.50	122.64	1
2024-04-30	139.15	139.15	139.15	139.15	125.02	0
2024-04-29	129.88	148.00	129.88	139.15	125.02	71
2024-04-26	108.24	108.24	108.24	108.24	97.252	0
2024-04-25	108.24	108.24	108.24	108.24	97.252	0
2024-04-24	108.24	108.24	108.24	108.24	97.252	0
2024-04-23	108.24	108.24	108.24	108.24	97.252	10
2024-04-22	105.16	105.16	105.16	105.16	94.485	0
2024-04-19	105.16	105.16	105.16	105.16	94.485	0
2024-04-18	105.16	105.16	105.16	105.16	94.485	0
2024-04-17	105.16	105.16	105.16	105.16	94.485	1
2024-04-16	100.53	100.53	100.53	100.53	90.325	0
2024-04-15	100.53	100.53	100.53	100.53	90.325	0
2024-04-12	100.53	100.53	100.53	100.53	90.325	0
2024-04-11	100.53	100.53	100.53	100.53	90.325	0
2024-04-10	100.53	100.53	100.53	100.53	90.325	0
2024-04-09	100.53	100.53	100.53	100.53	90.325	0
2024-04-08	100.53	100.53	100.53	100.53	90.325	0
2024-04-05	100.53	100.53	100.53	100.53	90.325	0
2024-04-04	100.53	100.53	100.53	100.53	90.325	0
2024-04-03	100.53	100.53	100.53	100.53	90.325	0
2024-04-02	100.53	100.53	100.53	100.53	90.325	0
2024-04-01	100.53	100.53	100.53	100.53	90.325	0
2024-03-28	100.80	100.80	100.53	100.53	90.325	14
2024-03-27	100.80	100.80	100.80	100.80	90.567	2
2024-03-26	101.20	101.20	101.20	101.20	90.927	0
2024-03-25	101.20	101.20	101.20	101.20	90.927	0
2024-03-22	101.20	101.20	101.20	101.20	90.927	0
2024-03-21	101.20	101.20	101.20	101.20	90.927	1
2024-03-20	105.11	105.11	105.11	105.11	94.440	0
2024-03-19	105.11	105.11	105.11	105.11	94.440	0
2024-03-18	105.11	105.11	105.11	105.11	94.440	5
2024-03-15	106.10	106.10	106.10	106.10	95.329	0
2024-03-14	106.10	106.10	106.10	106.10	95.329	0
2024-03-13	106.10	106.10	106.10	106.10	95.329	0
2024-03-12	106.10	106.10	106.10	106.10	95.329	0
2024-03-11	106.10	106.10	106.10	106.10	95.329	1
2024-03-08	102.00	102.00	102.00	102.00	91.645	0
2024-03-07	102.00	102.00	102.00	102.00	91.645	1
2024-03-06	101.40	101.40	101.40	101.40	91.106	1
2024-03-05	99.900	99.900	99.900	99.900	89.759	1
2024-03-04	99.100	99.100	99.100	99.100	89.040	0
2024-03-01	99.100	99.100	99.100	99.100	89.040	0
2024-02-29	99.100	99.100	99.100	99.100	89.040	0
2024-02-28	99.100	99.100	99.100	99.100	89.040	2

← NewerPage 11 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.