Koninklijke Philips N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	153.00	153.00	153.00	153.00	126.96	0
2022-03-21	153.00	153.00	153.00	153.00	126.96	0
2022-03-18	153.00	153.00	153.00	153.00	126.96	0
2022-03-17	153.00	153.00	153.00	153.00	126.96	0
2022-03-16	153.00	153.00	153.00	153.00	126.96	0
2022-03-15	153.00	153.00	153.00	153.00	126.96	0
2022-03-14	153.00	153.00	153.00	153.00	126.96	0
2022-03-11	153.00	153.00	153.00	153.00	126.96	0
2022-03-10	153.00	153.00	153.00	153.00	126.96	0
2022-03-09	153.00	153.00	153.00	153.00	126.96	0
2022-03-08	153.00	153.00	153.00	153.00	126.96	0
2022-03-07	153.00	153.00	153.00	153.00	126.96	18
2022-03-04	153.93	153.93	153.93	153.93	127.73	1
2022-03-03	157.60	157.60	157.60	157.60	130.78	5
2022-03-02	171.37	171.37	165.41	165.41	137.26	5
2022-02-25	171.37	171.37	171.37	171.37	142.20	0
2022-02-24	171.37	171.37	171.37	171.37	142.20	0
2022-02-23	171.37	171.37	171.37	171.37	142.20	500
2022-02-22	169.15	169.15	169.15	169.15	140.36	10
2022-02-21	175.99	175.99	175.99	175.99	146.04	0
2022-02-18	174.26	175.99	174.26	175.99	146.04	1,003
2022-02-17	175.10	175.10	175.10	175.10	145.30	0
2022-02-16	175.10	175.10	175.10	175.10	145.30	0
2022-02-15	175.10	175.10	175.10	175.10	145.30	6
2022-02-14	180.36	180.36	180.36	180.36	149.66	0
2022-02-11	180.36	180.36	180.36	180.36	149.66	0
2022-02-10	180.36	180.36	180.36	180.36	149.66	0
2022-02-09	180.36	180.36	180.36	180.36	149.66	1
2022-02-08	175.44	175.44	175.44	175.44	145.58	0
2022-02-07	175.44	175.44	175.44	175.44	145.58	0
2022-02-04	175.44	175.44	175.44	175.44	145.58	0
2022-02-03	174.59	175.44	174.59	175.44	145.58	4
2022-02-02	176.40	176.40	176.40	176.40	146.38	0
2022-02-01	176.40	176.40	176.40	176.40	146.38	1
2022-01-31	177.30	177.30	177.30	177.30	147.13	1
2022-01-28	173.23	173.23	173.23	173.23	143.75	2
2022-01-27	175.86	175.86	175.86	175.86	145.93	0
2022-01-26	175.70	175.86	175.53	175.86	145.93	1,000
2022-01-25	175.70	175.70	175.70	175.70	145.80	0
2022-01-24	175.70	175.70	175.70	175.70	145.80	1
2022-01-21	182.16	182.16	182.16	182.16	151.16	1
2022-01-20	185.44	185.44	185.44	185.44	153.88	1
2022-01-19	186.41	186.41	186.41	186.41	154.68	1
2022-01-18	188.50	188.50	188.50	188.50	156.42	0
2022-01-17	188.50	188.50	188.50	188.50	156.42	0
2022-01-14	188.50	188.50	188.50	188.50	156.42	0
2022-01-13	184.51	189.18	184.51	188.50	156.42	6
2022-01-12	201.60	201.60	182.00	182.16	151.16	36
2022-01-11	212.53	212.53	212.53	212.53	176.36	0
2022-01-10	212.53	212.53	212.53	212.53	176.36	0
2022-01-07	210.98	212.53	210.98	212.53	176.36	28
2022-01-06	201.60	201.60	201.60	201.60	167.29	0
2022-01-05	201.60	201.60	201.60	201.60	167.29	0
2022-01-04	201.60	201.60	201.60	201.60	167.29	0
2022-01-03	201.60	201.60	201.60	201.60	167.29	0
2021-12-30	201.60	201.60	201.60	201.60	167.29	0
2021-12-29	201.60	201.60	201.60	201.60	167.29	0
2021-12-28	201.60	201.60	201.60	201.60	167.29	0
2021-12-27	201.60	201.60	201.60	201.60	167.29	0
2021-12-23	201.60	201.60	201.60	201.60	167.29	0

← NewerPage 20 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.