Koninklijke Philips N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	103.27	103.27	103.27	103.27	92.786	0
2023-06-06	103.27	103.27	103.27	103.27	92.786	0
2023-06-02	103.27	103.27	103.27	103.27	92.786	0
2023-06-01	103.27	103.27	103.27	103.27	92.786	0
2023-05-31	103.27	103.27	103.27	103.27	92.786	0
2023-05-30	103.27	103.27	103.27	103.27	92.786	0
2023-05-29	103.27	103.27	103.27	103.27	92.786	0
2023-05-26	103.27	103.27	103.27	103.27	92.786	0
2023-05-25	103.27	103.27	103.27	103.27	92.786	0
2023-05-24	103.27	103.27	103.27	103.27	92.786	0
2023-05-23	103.27	103.27	103.27	103.27	92.786	0
2023-05-22	103.27	103.27	103.27	103.27	92.786	0
2023-05-19	103.27	103.27	103.27	103.27	92.786	0
2023-05-18	103.27	103.27	103.27	103.27	92.786	0
2023-05-17	103.27	103.27	103.27	103.27	92.786	0
2023-05-16	103.27	103.27	103.27	103.27	92.786	0
2023-05-15	103.27	103.27	103.27	103.27	92.786	0
2023-05-12	103.27	103.27	103.27	103.27	92.786	0
2023-05-11	103.27	103.27	103.27	103.27	88.817	0
2023-05-10	103.27	103.27	103.27	103.27	88.817	0
2023-05-09	103.27	103.27	103.27	103.27	88.817	1
2023-05-08	103.80	103.80	103.80	103.80	89.272	1
2023-05-05	104.54	104.54	104.54	104.54	89.909	0
2023-05-04	104.54	104.54	104.54	104.54	89.909	0
2023-05-03	104.54	104.54	104.54	104.54	89.909	1
2023-05-02	109.48	109.48	109.48	109.48	94.157	0
2023-04-28	109.48	109.48	109.48	109.48	94.157	0
2023-04-27	109.48	109.48	109.48	109.48	94.157	0
2023-04-26	109.48	109.48	109.48	109.48	94.157	0
2023-04-25	109.48	109.48	109.48	109.48	94.157	73
2023-04-24	109.10	109.80	109.10	109.48	94.157	53
2023-04-20	93.540	93.540	93.490	93.490	80.405	15
2023-04-19	91.000	91.000	91.000	91.000	78.264	0
2023-04-18	91.000	91.000	91.000	91.000	78.264	1
2023-04-17	88.000	88.000	88.000	88.000	75.684	1
2023-04-14	87.600	87.860	87.600	87.860	75.563	5
2023-04-13	93.300	93.300	93.300	93.300	80.242	0
2023-04-12	93.300	93.300	93.300	93.300	80.242	0
2023-04-11	93.300	93.300	93.300	93.300	80.242	0
2023-04-10	93.300	93.300	93.300	93.300	80.242	0
2023-04-06	93.300	93.300	93.300	93.300	80.242	1
2023-04-05	94.140	94.140	94.140	94.140	80.964	0
2023-04-04	94.140	94.140	94.140	94.140	80.964	0
2023-04-03	94.140	94.140	94.140	94.140	80.964	3
2023-03-31	92.160	92.390	92.160	92.390	79.459	620
2023-03-30	88.190	88.190	88.190	88.190	75.847	0
2023-03-29	88.190	88.190	88.190	88.190	75.847	0
2023-03-28	88.190	88.190	88.190	88.190	75.847	0
2023-03-27	88.190	88.190	88.190	88.190	75.847	0
2023-03-24	88.190	88.190	88.190	88.190	75.847	0
2023-03-23	88.190	88.190	88.190	88.190	75.847	0
2023-03-22	89.930	89.930	87.750	88.190	75.847	14
2023-03-21	88.160	88.160	88.160	88.160	75.821	0
2023-03-20	88.160	88.160	88.160	88.160	75.821	0
2023-03-17	88.160	88.160	88.160	88.160	75.821	0
2023-03-16	88.160	88.160	88.160	88.160	75.821	0
2023-03-15	88.160	88.160	88.160	88.160	75.821	0
2023-03-14	88.160	88.160	88.160	88.160	75.821	0
2023-03-13	84.330	88.160	84.330	88.160	75.821	312
2023-03-10	84.330	84.330	84.330	84.330	72.527	0

← NewerPage 15 of 21 · 1,249 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.