Koninklijke Philips N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	100.00	100.00	100.00	100.00	89.848	1
2024-02-26	97.500	97.500	97.500	97.500	87.602	0
2024-02-23	97.500	97.500	97.500	97.500	87.602	0
2024-02-22	97.500	97.500	97.500	97.500	87.602	1
2024-02-21	97.500	97.500	97.500	97.500	87.602	101
2024-02-20	102.00	102.00	102.00	102.00	91.645	0
2024-02-19	102.00	102.00	102.00	102.00	91.645	0
2024-02-16	102.00	102.00	102.00	102.00	91.645	0
2024-02-15	102.00	102.00	102.00	102.00	91.645	0
2024-02-14	102.00	102.00	102.00	102.00	91.645	0
2024-02-09	102.00	102.00	102.00	102.00	91.645	2
2024-02-08	102.10	102.10	101.30	101.30	91.016	98
2024-02-07	103.07	103.07	103.07	103.07	92.607	20
2024-02-06	103.30	103.30	103.30	103.30	92.813	1
2024-02-05	104.00	104.00	104.00	104.00	93.442	18
2024-02-02	106.92	106.92	106.92	106.92	96.066	0
2024-02-01	106.92	106.92	106.92	106.92	96.066	0
2024-01-31	106.92	106.92	106.92	106.92	96.066	0
2024-01-30	106.92	106.92	106.92	106.92	96.066	1
2024-01-29	114.48	114.48	114.48	114.48	102.86	0
2024-01-26	114.48	114.48	114.48	114.48	102.86	0
2024-01-25	114.48	114.48	114.48	114.48	102.86	0
2024-01-24	114.48	114.48	114.48	114.48	102.86	0
2024-01-23	114.48	114.48	114.48	114.48	102.86	10
2024-01-22	114.60	114.60	114.60	114.60	102.97	0
2024-01-19	114.60	114.60	114.60	114.60	102.97	1
2024-01-18	117.48	117.48	117.48	117.48	105.55	0
2024-01-17	117.48	117.48	117.48	117.48	105.55	0
2024-01-16	117.48	117.48	117.48	117.48	105.55	0
2024-01-15	117.48	117.48	117.48	117.48	105.55	0
2024-01-12	117.48	117.48	117.48	117.48	105.55	0
2024-01-11	117.48	117.48	117.48	117.48	105.55	5
2024-01-10	117.48	117.48	117.48	117.48	105.55	0
2024-01-09	117.48	117.48	117.48	117.48	105.55	0
2024-01-08	117.48	117.48	117.48	117.48	105.55	1
2024-01-05	111.44	111.44	111.44	111.44	100.13	0
2024-01-04	111.44	111.44	111.44	111.44	100.13	0
2024-01-03	111.44	111.44	111.44	111.44	100.13	0
2024-01-02	111.44	111.44	111.44	111.44	100.13	0
2023-12-28	111.44	111.44	111.44	111.44	100.13	0
2023-12-27	111.44	111.44	111.44	111.44	100.13	0
2023-12-26	111.44	111.44	111.44	111.44	100.13	1
2023-12-22	111.65	111.65	111.65	111.65	100.32	1
2023-12-21	111.65	111.65	111.65	111.65	100.32	1
2023-12-20	114.07	114.07	114.07	114.07	102.49	0
2023-12-19	114.07	114.07	114.07	114.07	102.49	1
2023-12-18	101.90	101.90	101.90	101.90	91.556	0
2023-12-15	101.90	101.90	101.90	101.90	91.556	0
2023-12-14	101.90	101.90	101.90	101.90	91.556	0
2023-12-13	101.90	101.90	101.90	101.90	91.556	5
2023-12-12	100.50	101.30	100.50	101.30	91.016	11
2023-12-11	98.700	98.700	98.700	98.700	88.680	10
2023-12-08	97.100	97.100	97.100	97.100	87.243	0
2023-12-07	97.100	97.100	97.100	97.100	87.243	10
2023-12-06	100.30	100.30	100.30	100.30	90.118	0
2023-12-05	100.30	100.30	100.30	100.30	90.118	0
2023-12-04	100.30	100.30	100.30	100.30	90.118	100
2023-12-01	100.80	100.80	100.80	100.80	90.567	0
2023-11-30	100.80	100.80	100.80	100.80	90.567	0
2023-11-29	100.80	100.80	100.80	100.80	90.567	0

← NewerPage 12 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.