Koninklijke Philips N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	141.45	141.45	141.45	141.45	141.45	0
2026-07-21	141.45	141.45	141.45	141.45	141.45	0
2026-07-20	141.45	141.45	141.45	141.45	141.45	0
2026-07-17	141.45	141.45	141.45	141.45	141.45	0
2026-07-16	141.45	141.45	141.45	141.45	141.45	0
2026-07-15	141.45	141.45	141.45	141.45	141.45	0
2026-07-14	141.45	141.45	141.45	141.45	141.45	0
2026-07-13	141.45	141.45	141.45	141.45	141.45	0
2026-07-10	141.45	141.45	141.45	141.45	141.45	0
2026-07-09	141.45	141.45	141.45	141.45	141.45	0
2026-07-08	141.45	141.45	141.45	141.45	141.45	1,000
2026-07-07	145.04	145.04	145.04	145.04	145.04	0
2026-07-06	145.04	145.04	145.04	145.04	145.04	0
2026-07-03	145.04	145.04	145.04	145.04	145.04	0
2026-07-02	145.04	145.04	145.04	145.04	145.04	500
2026-07-01	141.40	142.52	141.40	142.52	142.52	503
2026-06-30	140.00	140.00	140.00	140.00	140.00	0
2026-06-29	140.00	140.00	140.00	140.00	140.00	0
2026-06-26	140.00	140.00	140.00	140.00	140.00	0
2026-06-25	140.00	140.00	140.00	140.00	140.00	0
2026-06-24	140.00	140.00	140.00	140.00	140.00	1
2026-06-23	138.74	138.74	138.74	138.74	138.74	3
2026-06-22	139.20	139.70	139.02	139.02	139.02	4
2026-06-19	139.00	139.00	139.00	139.00	139.00	0
2026-06-18	137.80	139.00	137.80	139.00	139.00	4
2026-06-17	136.26	136.26	136.26	136.26	136.26	0
2026-06-16	135.80	136.26	135.80	136.26	136.26	850
2026-06-15	137.70	137.70	137.70	137.70	137.70	0
2026-06-12	137.70	137.70	137.70	137.70	137.70	0
2026-06-11	137.70	137.70	137.70	137.70	137.70	0
2026-06-10	137.70	137.70	137.70	137.70	137.70	0
2026-06-09	136.90	137.70	136.90	137.70	137.70	9
2026-06-08	134.68	134.68	134.68	134.68	134.68	0
2026-06-05	134.68	134.68	134.68	134.68	134.68	1
2026-06-03	134.03	134.03	134.03	134.03	134.03	0
2026-06-02	134.03	134.03	134.03	134.03	134.03	0
2026-06-01	134.03	134.03	134.03	134.03	134.03	0
2026-05-29	134.03	134.03	134.03	134.03	134.03	1
2026-05-28	134.54	134.54	134.54	134.54	134.54	0
2026-05-27	136.85	136.85	134.54	134.54	134.54	201
2026-05-26	136.78	136.78	136.78	136.78	136.78	1
2026-05-25	136.78	136.78	136.78	136.78	136.78	0
2026-05-22	136.78	136.78	136.78	136.78	136.78	200
2026-05-21	125.09	125.09	125.09	125.09	125.09	0
2026-05-20	125.09	125.09	125.09	125.09	125.09	0
2026-05-19	125.09	125.09	125.09	125.09	125.09	0
2026-05-18	125.09	125.09	125.09	125.09	125.09	0
2026-05-15	125.09	125.09	125.09	125.09	125.09	0
2026-05-14	125.09	125.09	125.09	125.09	125.09	0
2026-05-13	125.47	125.47	124.92	125.09	125.09	450
2026-05-12	126.00	127.00	126.00	127.00	127.00	42
2026-05-11	134.94	134.94	134.94	134.94	130.46	0
2026-05-08	134.94	134.94	134.94	134.94	130.46	0
2026-05-07	134.94	134.94	134.94	134.94	130.46	450
2026-05-06	133.90	133.90	133.12	133.38	128.95	7
2026-05-05	130.00	130.00	129.74	129.74	125.43	3
2026-05-04	131.04	131.04	131.04	131.04	126.69	1
2026-04-30	128.73	128.73	128.73	128.73	124.46	0
2026-04-29	128.73	128.73	128.73	128.73	124.46	20
2026-04-28	137.20	137.20	137.20	137.20	132.65	0

← NewerPage 2 of 5 · 247 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.