Koninklijke Philips N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	106.30	106.30	106.30	106.30	95.509	0
2023-08-29	106.30	106.30	106.30	106.30	95.509	0
2023-08-28	106.30	106.30	106.30	106.30	95.509	0
2023-08-25	106.30	106.30	106.30	106.30	95.509	0
2023-08-24	106.30	106.30	106.30	106.30	95.509	38
2023-08-23	106.30	106.30	106.30	106.30	95.509	0
2023-08-22	106.30	106.30	106.30	106.30	95.509	0
2023-08-21	106.30	106.30	106.30	106.30	95.509	0
2023-08-18	106.30	106.30	106.30	106.30	95.509	0
2023-08-17	106.30	106.30	106.30	106.30	95.509	0
2023-08-16	106.65	106.65	106.30	106.30	95.509	2
2023-08-15	104.90	105.10	104.90	105.10	94.431	21
2023-08-14	99.300	99.300	99.300	99.300	89.219	0
2023-08-11	99.300	99.300	99.300	99.300	89.219	10
2023-08-10	100.12	100.12	100.01	100.01	89.857	3
2023-08-09	100.12	100.12	100.12	100.12	89.956	10
2023-08-08	99.200	99.200	99.200	99.200	89.130	1
2023-08-07	100.30	100.30	100.30	100.30	90.118	0
2023-08-04	100.30	100.30	100.30	100.30	90.118	0
2023-08-03	100.30	100.30	100.30	100.30	90.118	1
2023-08-02	98.500	98.500	98.500	98.500	88.501	0
2023-08-01	98.500	98.500	98.500	98.500	88.501	0
2023-07-31	98.500	98.500	98.500	98.500	88.501	1
2023-07-28	99.000	99.000	99.000	99.000	88.950	0
2023-07-27	99.000	99.000	99.000	99.000	88.950	0
2023-07-26	110.34	110.34	98.470	99.000	88.950	109
2023-07-25	110.33	110.33	110.33	110.33	99.130	0
2023-07-24	110.33	110.33	110.33	110.33	99.130	0
2023-07-21	110.33	110.33	110.33	110.33	99.130	0
2023-07-20	110.33	110.33	110.33	110.33	99.130	1
2023-07-19	107.58	107.58	107.58	107.58	96.659	0
2023-07-18	107.58	107.58	107.58	107.58	96.659	0
2023-07-17	107.58	107.58	107.58	107.58	96.659	0
2023-07-14	107.58	107.58	107.58	107.58	96.659	0
2023-07-13	107.58	107.58	107.58	107.58	96.659	0
2023-07-12	107.58	107.58	107.58	107.58	96.659	2
2023-07-11	103.60	103.60	103.60	103.60	93.083	0
2023-07-10	103.60	103.60	103.60	103.60	93.083	0
2023-07-07	103.60	103.60	103.60	103.60	93.083	0
2023-07-06	103.60	103.60	103.60	103.60	93.083	0
2023-07-05	103.40	103.60	103.40	103.60	93.083	31
2023-07-04	100.70	100.70	100.70	100.70	90.477	0
2023-07-03	100.70	100.70	100.70	100.70	90.477	0
2023-06-30	100.70	100.70	100.70	100.70	90.477	0
2023-06-29	100.70	100.70	100.70	100.70	90.477	0
2023-06-28	100.70	100.70	100.70	100.70	90.477	0
2023-06-27	100.70	100.70	100.70	100.70	90.477	2
2023-06-26	98.990	98.990	97.700	98.780	88.752	78
2023-06-23	89.000	89.000	89.000	89.000	79.965	0
2023-06-22	89.000	89.000	89.000	89.000	79.965	0
2023-06-21	89.000	89.000	89.000	89.000	79.965	0
2023-06-20	89.000	89.000	89.000	89.000	79.965	3
2023-06-19	90.000	90.000	90.000	90.000	80.864	1
2023-06-16	96.700	96.700	96.700	96.700	86.883	0
2023-06-15	96.700	96.700	96.700	96.700	86.883	0
2023-06-14	96.700	96.700	96.700	96.700	86.883	0
2023-06-13	96.770	96.770	96.520	96.700	86.883	3
2023-06-12	103.27	103.27	103.27	103.27	92.786	0
2023-06-09	103.27	103.27	103.27	103.27	92.786	0
2023-06-07	103.27	103.27	103.27	103.27	92.786	0

← NewerPage 14 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.