Koninklijke Philips N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	79.280	79.280	79.280	79.280	68.184	0
2022-12-07	79.280	79.280	79.280	79.280	68.184	0
2022-12-06	79.280	79.280	79.280	79.280	68.184	0
2022-12-05	79.280	79.280	79.280	79.280	68.184	1
2022-12-02	75.790	78.000	75.790	78.000	67.083	22
2022-12-01	75.790	75.790	75.790	75.790	65.183	0
2022-11-30	75.790	75.790	75.790	75.790	65.183	0
2022-11-29	75.790	75.790	75.790	75.790	65.183	0
2022-11-28	75.790	75.790	75.790	75.790	65.183	0
2022-11-25	75.790	75.790	75.790	75.790	65.183	0
2022-11-24	75.790	75.790	75.790	75.790	65.183	0
2022-11-23	75.790	75.790	75.790	75.790	65.183	0
2022-11-22	75.790	75.790	75.790	75.790	65.183	0
2022-11-21	75.790	75.790	75.790	75.790	65.183	0
2022-11-18	75.100	75.790	75.100	75.790	65.183	9
2022-11-17	77.920	77.920	77.000	77.250	66.438	66
2022-11-16	78.400	78.620	78.400	78.620	67.617	38
2022-11-14	78.400	78.400	78.400	78.400	67.427	0
2022-11-11	78.400	78.400	78.400	78.400	67.427	2
2022-11-10	70.500	74.740	70.500	74.740	64.280	16
2022-11-09	65.520	65.520	65.520	65.520	56.350	0
2022-11-08	65.520	65.520	65.520	65.520	56.350	0
2022-11-07	65.520	65.520	65.520	65.520	56.350	2
2022-11-04	60.430	60.430	60.430	60.430	51.972	0
2022-11-03	65.000	65.000	60.430	60.430	51.972	412
2022-11-01	65.800	65.800	65.800	65.800	56.591	0
2022-10-31	66.150	66.150	65.800	65.800	56.591	10
2022-10-28	71.130	71.130	71.130	71.130	61.175	0
2022-10-27	71.130	71.130	71.130	71.130	61.175	0
2022-10-26	69.800	71.130	69.800	71.130	61.175	104
2022-10-25	69.110	69.110	68.900	68.900	59.257	53
2022-10-24	67.440	67.440	67.440	67.440	58.001	400
2022-10-21	69.000	69.000	67.260	67.260	57.846	5
2022-10-20	69.620	69.620	69.620	69.620	59.876	0
2022-10-19	70.000	70.000	69.620	69.620	59.876	5
2022-10-18	72.660	72.660	72.660	72.660	62.491	3
2022-10-17	69.870	69.870	69.870	69.870	60.091	0
2022-10-14	69.480	69.870	69.480	69.870	60.091	10
2022-10-13	70.350	72.390	70.350	72.390	62.258	104
2022-10-11	77.890	77.890	77.890	77.890	66.989	0
2022-10-10	79.120	79.120	77.880	77.890	66.989	11
2022-10-07	79.100	79.100	79.100	79.100	68.029	1
2022-10-06	82.000	82.000	82.000	82.000	70.523	60
2022-10-05	84.320	84.320	84.320	84.320	72.519	0
2022-10-04	84.320	84.320	84.320	84.320	72.519	1
2022-10-03	80.290	80.290	80.290	80.290	69.053	1
2022-09-30	79.950	79.950	79.950	79.950	68.760	0
2022-09-29	79.950	79.950	79.950	79.950	68.760	0
2022-09-28	79.950	79.950	79.950	79.950	68.760	1
2022-09-27	80.000	80.000	80.000	80.000	68.803	11
2022-09-26	83.250	83.250	83.250	83.250	71.599	0
2022-09-23	83.250	83.250	83.250	83.250	71.599	1
2022-09-22	86.300	86.300	85.800	85.800	73.792	2
2022-09-21	87.720	87.720	87.720	87.720	75.443	400
2022-09-20	92.700	92.700	91.080	91.080	78.333	2
2022-09-19	94.810	94.810	94.810	94.810	81.541	11
2022-09-16	95.260	95.260	94.810	94.810	81.541	401
2022-09-15	89.480	89.480	89.480	89.480	76.957	0
2022-09-14	89.610	89.610	89.480	89.480	76.957	6
2022-09-13	94.240	94.240	94.240	94.240	81.050	0

← NewerPage 17 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.