Koninklijke Philips N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	111.98	111.98	111.98	111.98	96.308	0
2022-06-15	111.98	111.98	111.98	111.98	96.308	0
2022-06-14	111.98	111.98	111.98	111.98	96.308	1
2022-06-13	119.64	119.64	119.64	119.64	102.90	0
2022-06-10	119.64	119.64	119.64	119.64	102.90	0
2022-06-09	119.64	119.64	119.64	119.64	102.90	1
2022-06-08	118.81	118.81	118.81	118.81	102.18	0
2022-06-07	118.81	118.81	118.81	118.81	102.18	0
2022-06-06	118.81	118.81	118.81	118.81	102.18	0
2022-06-03	118.81	118.81	118.81	118.81	102.18	500
2022-06-02	118.32	118.32	117.83	117.83	101.34	11
2022-06-01	119.69	119.69	119.69	119.69	102.94	0
2022-05-31	119.69	119.69	119.69	119.69	102.94	0
2022-05-30	119.69	119.69	119.69	119.69	102.94	0
2022-05-27	119.69	119.69	119.69	119.69	102.94	0
2022-05-26	119.69	119.69	119.69	119.69	102.94	0
2022-05-25	119.69	119.69	119.69	119.69	102.94	0
2022-05-24	119.69	119.69	119.69	119.69	102.94	0
2022-05-23	119.69	119.69	119.69	119.69	102.94	0
2022-05-20	119.64	119.69	119.64	119.69	102.94	2
2022-05-19	127.00	127.00	127.00	127.00	109.23	0
2022-05-18	127.00	127.00	127.00	127.00	109.23	0
2022-05-17	127.00	127.00	127.00	127.00	109.23	0
2022-05-16	127.00	127.00	127.00	127.00	109.23	0
2022-05-13	127.00	127.00	127.00	127.00	109.23	0
2022-05-12	127.00	127.00	127.00	127.00	109.23	0
2022-05-11	127.00	127.00	127.00	127.00	105.39	0
2022-05-10	127.00	127.00	127.00	127.00	105.39	0
2022-05-09	127.00	127.00	127.00	127.00	105.39	4
2022-05-06	131.44	131.44	131.44	131.44	109.07	500
2022-05-05	128.96	128.96	128.96	128.96	107.01	0
2022-05-04	128.96	128.96	128.96	128.96	107.01	0
2022-05-03	128.96	128.96	128.96	128.96	107.01	0
2022-05-02	128.96	128.96	128.96	128.96	107.01	0
2022-04-29	128.96	128.96	128.96	128.96	107.01	7
2022-04-28	129.70	129.70	129.70	129.70	107.63	0
2022-04-27	129.70	129.70	129.70	129.70	107.63	0
2022-04-26	129.70	129.70	129.70	129.70	107.63	0
2022-04-25	130.00	130.00	129.70	129.70	107.63	5
2022-04-22	135.00	135.00	135.00	135.00	112.02	0
2022-04-20	135.00	135.00	135.00	135.00	112.02	0
2022-04-19	135.00	135.00	135.00	135.00	112.02	0
2022-04-18	135.53	135.53	135.00	135.00	112.02	13
2022-04-14	138.03	138.03	138.03	138.03	114.54	4
2022-04-13	147.60	147.60	147.60	147.60	122.48	0
2022-04-12	147.60	147.60	147.60	147.60	122.48	0
2022-04-11	147.60	147.60	147.60	147.60	122.48	0
2022-04-08	147.60	147.60	147.60	147.60	122.48	1
2022-04-07	141.54	141.54	141.54	141.54	117.45	0
2022-04-06	141.54	141.54	141.54	141.54	117.45	1
2022-04-05	143.88	143.88	143.88	143.88	119.39	0
2022-04-04	144.60	144.60	143.88	143.88	119.39	6
2022-04-01	146.38	146.38	146.38	146.38	121.47	8
2022-03-31	146.38	146.38	146.38	146.38	121.47	1
2022-03-30	149.29	149.29	149.29	149.29	123.88	0
2022-03-29	148.64	149.29	148.33	149.29	123.88	502
2022-03-28	146.58	146.58	145.46	145.46	120.70	3
2022-03-25	153.00	153.00	153.00	153.00	126.96	0
2022-03-24	153.00	153.00	153.00	153.00	126.96	0
2022-03-23	153.00	153.00	153.00	153.00	126.96	0

← NewerPage 19 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.