Koninklijke Philips N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	94.380	94.380	94.240	94.240	81.050	3
2022-09-09	88.440	88.440	88.440	88.440	76.062	0
2022-09-08	88.440	88.440	88.440	88.440	76.062	0
2022-09-06	88.440	88.440	88.440	88.440	76.062	1
2022-09-05	87.000	87.000	84.440	84.440	72.622	6
2022-09-02	85.200	85.200	85.200	85.200	73.276	1
2022-09-01	85.470	85.470	85.470	85.470	73.508	1
2022-08-31	84.380	84.380	84.380	84.380	72.570	0
2022-08-30	84.380	84.380	84.380	84.380	72.570	0
2022-08-29	84.000	84.380	84.000	84.380	72.570	11
2022-08-26	88.000	88.000	85.380	85.380	73.430	13
2022-08-25	89.330	89.330	89.330	89.330	76.828	1
2022-08-24	90.000	90.860	90.000	90.590	77.911	54
2022-08-23	96.910	96.910	96.910	96.910	83.347	0
2022-08-22	96.910	96.910	96.910	96.910	83.347	0
2022-08-19	97.580	97.580	96.910	96.910	83.347	11
2022-08-18	100.00	100.00	97.640	97.640	83.975	11
2022-08-17	101.40	101.40	101.40	101.40	87.208	4
2022-08-16	100.95	100.95	100.95	100.95	86.821	0
2022-08-15	100.95	100.95	100.95	100.95	86.821	1
2022-08-12	101.75	101.75	101.75	101.75	87.509	3
2022-08-11	101.75	101.75	101.75	101.75	87.509	0
2022-08-10	103.18	103.18	101.75	101.75	87.509	13
2022-08-09	103.18	103.18	103.18	103.18	88.739	1
2022-08-08	106.32	106.32	106.32	106.32	91.440	0
2022-08-05	119.99	119.99	106.32	106.32	91.440	4
2022-08-04	108.00	108.00	108.00	108.00	92.885	0
2022-08-03	108.00	108.00	108.00	108.00	92.885	0
2022-08-02	108.00	108.00	108.00	108.00	92.885	0
2022-08-01	108.00	108.00	108.00	108.00	92.885	0
2022-07-29	108.00	108.00	108.00	108.00	92.885	0
2022-07-28	108.00	108.00	108.00	108.00	92.885	5
2022-07-27	109.20	109.20	109.20	109.20	93.917	0
2022-07-26	109.20	109.20	109.20	109.20	93.917	0
2022-07-25	109.20	109.20	109.20	109.20	93.917	1
2022-07-22	107.98	107.98	107.98	107.98	92.867	0
2022-07-21	107.98	107.98	107.98	107.98	92.867	0
2022-07-20	107.98	107.98	107.98	107.98	92.867	0
2022-07-19	107.98	107.98	107.98	107.98	92.867	0
2022-07-18	107.98	107.98	107.98	107.98	92.867	0
2022-07-15	107.98	107.98	107.98	107.98	92.867	0
2022-07-14	107.98	107.98	107.98	107.98	92.867	0
2022-07-13	107.98	107.98	107.98	107.98	92.867	0
2022-07-12	107.98	107.98	107.98	107.98	92.867	0
2022-07-11	107.98	107.98	107.98	107.98	92.867	0
2022-07-08	107.98	107.98	107.98	107.98	92.867	0
2022-07-07	107.98	107.98	107.98	107.98	92.867	0
2022-07-06	107.98	107.98	107.98	107.98	92.867	0
2022-07-05	107.98	107.98	107.98	107.98	92.867	0
2022-07-04	107.98	107.98	107.98	107.98	92.867	0
2022-07-01	107.98	107.98	107.98	107.98	92.867	0
2022-06-30	107.98	107.98	107.98	107.98	92.867	0
2022-06-29	107.98	107.98	107.98	107.98	92.867	0
2022-06-28	107.98	107.98	107.98	107.98	92.867	0
2022-06-27	107.98	107.98	107.98	107.98	92.867	0
2022-06-24	107.98	107.98	107.98	107.98	92.867	0
2022-06-23	107.98	107.98	107.98	107.98	92.867	0
2022-06-22	107.98	107.98	107.98	107.98	92.867	0
2022-06-21	109.67	109.67	107.98	107.98	92.867	2
2022-06-20	111.98	111.98	111.98	111.98	96.308	0

← NewerPage 18 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.