Koninklijke Philips N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	84.330	84.330	84.330	84.330	72.527	1
2023-03-07	86.680	86.680	86.680	86.680	74.548	0
2023-03-06	86.680	86.680	86.680	86.680	74.548	2
2023-03-03	85.910	85.910	85.910	85.910	73.886	1
2023-03-02	83.070	83.070	83.070	83.070	71.444	0
2023-03-01	84.070	84.070	83.070	83.070	71.444	104
2023-02-28	85.410	85.410	85.410	85.410	73.456	1
2023-02-27	87.000	87.000	87.000	87.000	74.824	1
2023-02-24	85.600	85.600	85.600	85.600	73.620	1
2023-02-23	86.890	86.890	86.890	86.890	74.729	0
2023-02-22	86.890	86.890	86.890	86.890	74.729	20
2023-02-17	89.480	89.480	89.480	89.480	76.957	0
2023-02-16	100.00	100.00	89.480	89.480	76.957	99
2023-02-15	90.650	90.650	90.650	90.650	77.963	0
2023-02-14	90.650	90.650	90.650	90.650	77.963	0
2023-02-13	90.650	90.650	90.650	90.650	77.963	0
2023-02-10	90.650	90.650	90.650	90.650	77.963	0
2023-02-08	90.650	90.650	90.650	90.650	77.963	0
2023-02-07	90.650	90.650	90.650	90.650	77.963	0
2023-02-06	90.650	90.650	90.650	90.650	77.963	1
2023-02-03	91.760	91.760	91.760	91.760	78.917	14
2023-02-02	91.760	91.760	91.760	91.760	78.917	19
2023-02-01	85.580	85.580	85.580	85.580	73.602	0
2023-01-31	88.550	88.550	85.580	85.580	73.602	33
2023-01-30	92.000	92.000	91.580	91.580	78.763	2
2023-01-27	85.260	85.260	85.260	85.260	73.327	0
2023-01-26	85.260	85.260	85.260	85.260	73.327	0
2023-01-25	85.150	85.260	85.060	85.260	73.327	8
2023-01-24	87.080	87.080	87.080	87.080	74.892	1
2023-01-23	84.900	84.900	84.900	84.900	73.018	0
2023-01-20	84.900	84.900	84.900	84.900	73.018	0
2023-01-19	84.900	84.900	84.900	84.900	73.018	0
2023-01-18	84.780	84.900	84.700	84.900	73.018	3
2023-01-17	85.180	85.180	85.180	85.180	73.258	5
2023-01-16	89.830	89.830	89.830	89.830	77.258	10
2023-01-13	87.540	87.540	87.540	87.540	75.288	0
2023-01-12	87.540	87.540	87.540	87.540	75.288	1
2023-01-11	85.840	85.840	85.840	85.840	73.826	0
2023-01-10	85.840	85.840	85.840	85.840	73.826	2
2023-01-09	86.480	86.480	86.480	86.480	74.376	32
2023-01-06	85.710	86.090	85.710	86.090	74.041	2
2023-01-05	88.600	88.600	88.600	88.600	76.200	0
2023-01-04	87.900	88.600	87.900	88.600	76.200	2
2023-01-03	81.100	83.740	81.100	83.740	72.020	3
2023-01-02	80.080	80.080	80.080	80.080	68.872	0
2022-12-29	79.000	81.040	79.000	80.080	68.872	4
2022-12-28	78.680	78.680	78.680	78.680	67.668	1
2022-12-27	78.350	78.350	78.020	78.020	67.100	5
2022-12-26	77.000	77.000	77.000	77.000	66.223	0
2022-12-23	75.880	77.000	75.880	77.000	66.223	3
2022-12-22	73.630	74.500	73.630	74.500	64.073	3
2022-12-21	68.920	68.920	68.920	68.920	59.274	0
2022-12-20	68.810	68.920	68.810	68.920	59.274	4
2022-12-19	73.950	73.950	73.950	73.950	63.600	0
2022-12-16	73.950	73.950	73.950	73.950	63.600	0
2022-12-15	75.840	76.080	73.950	73.950	63.600	108
2022-12-14	74.870	74.870	74.870	74.870	64.391	0
2022-12-13	74.870	74.870	74.870	74.870	64.391	0
2022-12-12	74.870	74.870	74.870	74.870	64.391	4
2022-12-09	79.280	79.280	79.280	79.280	68.184	0

← NewerPage 16 of 21 · 1,244 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.