Koninklijke Philips N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	100.80	100.80	100.80	100.80	90.567	0
2023-11-27	100.80	100.80	100.80	100.80	90.567	0
2023-11-24	100.80	100.80	100.80	100.80	90.567	0
2023-11-23	100.80	100.80	100.80	100.80	90.567	0
2023-11-22	100.80	100.80	100.80	100.80	90.567	0
2023-11-21	100.80	100.80	100.80	100.80	90.567	0
2023-11-20	100.80	100.80	100.80	100.80	90.567	0
2023-11-17	100.80	100.80	100.80	100.80	90.567	0
2023-11-16	100.80	100.80	100.80	100.80	90.567	0
2023-11-14	99.700	100.80	99.700	100.80	90.567	4
2023-11-13	97.100	97.100	97.100	97.100	87.243	1
2023-11-10	97.300	97.300	97.300	97.300	87.423	1
2023-11-09	98.400	98.400	98.400	98.400	88.411	0
2023-11-08	98.400	98.400	98.400	98.400	88.411	0
2023-11-07	98.400	98.400	98.400	98.400	88.411	1
2023-11-06	99.190	99.190	99.190	99.190	89.121	0
2023-11-03	99.190	99.190	99.190	99.190	89.121	1
2023-11-01	96.000	96.000	95.700	95.700	85.985	2
2023-10-31	92.340	92.340	92.340	92.340	82.966	0
2023-10-30	92.340	92.340	92.340	92.340	82.966	0
2023-10-27	92.340	92.340	92.340	92.340	82.966	1
2023-10-26	91.000	91.000	91.000	91.000	81.762	1
2023-10-25	91.800	91.800	91.800	91.800	82.481	100
2023-10-24	92.100	92.100	92.100	92.100	82.750	0
2023-10-23	92.100	92.100	92.100	92.100	82.750	0
2023-10-20	92.100	92.100	92.100	92.100	82.750	1
2023-10-19	92.700	93.510	92.700	92.700	83.290	3
2023-10-18	94.600	94.600	94.600	94.600	84.997	1
2023-10-17	95.300	95.300	95.300	95.300	85.626	0
2023-10-16	96.000	96.000	95.300	95.300	85.626	21
2023-10-13	94.950	94.950	94.950	94.950	85.311	0
2023-10-11	94.950	94.950	94.950	94.950	85.311	0
2023-10-10	94.950	94.950	94.950	94.950	85.311	0
2023-10-09	94.770	95.800	94.770	94.950	85.311	3
2023-10-06	102.20	102.20	102.20	102.20	91.825	0
2023-10-05	102.20	102.20	102.20	102.20	91.825	1
2023-10-04	97.350	100.80	97.350	100.80	90.567	3
2023-10-03	99.300	99.300	99.300	99.300	89.219	1
2023-10-02	101.50	101.50	101.50	101.50	91.196	0
2023-09-29	101.50	101.50	101.50	101.50	91.196	0
2023-09-28	101.50	101.50	101.50	101.50	91.196	8
2023-09-27	101.10	101.10	101.10	101.10	90.837	40
2023-09-26	100.80	100.80	100.80	100.80	90.567	0
2023-09-25	100.80	100.80	100.80	100.80	90.567	3
2023-09-22	104.20	104.20	104.20	104.20	93.622	0
2023-09-21	104.20	104.20	104.20	104.20	93.622	0
2023-09-20	104.20	104.20	104.20	104.20	93.622	19
2023-09-19	106.30	106.30	106.30	106.30	95.509	0
2023-09-18	106.30	106.30	106.30	106.30	95.509	2
2023-09-15	106.30	106.30	106.30	106.30	95.509	0
2023-09-14	106.30	106.30	106.30	106.30	95.509	0
2023-09-13	106.30	106.30	106.30	106.30	95.509	0
2023-09-12	106.30	106.30	106.30	106.30	95.509	0
2023-09-11	106.30	106.30	106.30	106.30	95.509	1
2023-09-08	104.72	104.72	103.84	103.84	93.299	2
2023-09-06	110.66	110.66	110.66	110.66	99.426	0
2023-09-05	110.66	110.66	110.66	110.66	99.426	0
2023-09-04	110.66	110.66	110.66	110.66	99.426	0
2023-09-01	110.66	110.66	110.66	110.66	99.426	0
2023-08-31	110.66	110.66	110.66	110.66	99.426	1

← NewerPage 13 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.