Koninklijke Philips N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 201.60 | 201.60 | 201.60 | 201.60 | 167.29 | 0 |
| 2021-12-21 | 201.60 | 201.60 | 201.60 | 201.60 | 167.29 | 0 |
| 2021-12-20 | 201.60 | 201.60 | 201.60 | 201.60 | 167.29 | 0 |
| 2021-12-17 | 201.60 | 201.60 | 201.60 | 201.60 | 167.29 | 1 |
| 2021-12-16 | 192.80 | 192.80 | 192.80 | 192.80 | 159.99 | 0 |
| 2021-12-15 | 192.80 | 192.80 | 192.80 | 192.80 | 159.99 | 0 |
| 2021-12-14 | 192.80 | 192.80 | 192.80 | 192.80 | 159.99 | 1 |
| 2021-12-13 | 192.80 | 192.80 | 192.80 | 192.80 | 159.99 | 0 |
| 2021-12-10 | 192.80 | 192.80 | 192.80 | 192.80 | 159.99 | 0 |
| 2021-12-09 | 192.80 | 192.80 | 192.80 | 192.80 | 159.99 | 0 |
| 2021-12-08 | 192.80 | 192.80 | 192.80 | 192.80 | 159.99 | 0 |
| 2021-12-07 | 192.80 | 192.80 | 192.80 | 192.80 | 159.99 | 0 |
| 2021-12-06 | 192.80 | 192.80 | 192.80 | 192.80 | 159.99 | 0 |
| 2021-12-03 | 198.20 | 198.20 | 192.80 | 192.80 | 159.99 | 3,102 |
| 2021-12-02 | 198.20 | 198.20 | 198.20 | 198.20 | 164.47 | 1 |
| 2021-12-01 | 198.40 | 198.40 | 197.00 | 197.00 | 163.47 | 43 |
| 2021-11-30 | 200.55 | 200.55 | 200.55 | 200.55 | 166.42 | 0 |
| 2021-11-29 | 210.00 | 210.00 | 200.55 | 200.55 | 166.42 | 2 |
| 2021-11-26 | 220.00 | 220.00 | 220.00 | 220.00 | 182.56 | 0 |
| 2021-11-25 | 220.00 | 220.00 | 220.00 | 220.00 | 182.56 | 0 |
| 2021-11-24 | 220.00 | 220.00 | 220.00 | 220.00 | 182.56 | 0 |
| 2021-11-23 | 220.00 | 220.00 | 220.00 | 220.00 | 182.56 | 0 |
| 2021-11-22 | 220.00 | 220.00 | 220.00 | 220.00 | 182.56 | 1 |
| 2021-11-19 | 229.36 | 229.36 | 229.36 | 229.36 | 190.33 | 0 |
| 2021-11-18 | 229.36 | 229.36 | 229.36 | 229.36 | 190.33 | 0 |
| 2021-11-17 | 230.00 | 230.00 | 229.36 | 229.36 | 190.33 | 2 |
| 2021-11-16 | 230.36 | 230.36 | 229.77 | 229.77 | 190.67 | 3 |
| 2021-11-12 | 268.66 | 268.66 | 268.66 | 268.66 | 222.94 | 0 |
| 2021-11-11 | 268.66 | 268.66 | 268.66 | 268.66 | 222.94 | 0 |
| 2021-11-10 | 268.66 | 268.66 | 268.66 | 268.66 | 222.94 | 0 |
| 2021-11-09 | 268.66 | 268.66 | 268.66 | 268.66 | 222.94 | 0 |
| 2021-11-08 | 268.66 | 268.66 | 268.66 | 268.66 | 222.94 | 0 |
| 2021-11-05 | 268.66 | 268.66 | 268.66 | 268.66 | 222.94 | 0 |
| 2021-11-04 | 268.66 | 268.66 | 268.66 | 268.66 | 222.94 | 0 |
| 2021-11-03 | 268.66 | 268.66 | 268.66 | 268.66 | 222.94 | 0 |
| 2021-11-01 | 270.27 | 270.27 | 268.66 | 268.66 | 222.94 | 3 |
| 2021-10-29 | 246.96 | 246.96 | 246.96 | 246.96 | 204.93 | 0 |
| 2021-10-28 | 246.96 | 246.96 | 246.96 | 246.96 | 204.93 | 0 |
| 2021-10-27 | 246.96 | 246.96 | 246.96 | 246.96 | 204.93 | 0 |
| 2021-10-26 | 246.96 | 246.96 | 246.96 | 246.96 | 204.93 | 0 |
| 2021-10-25 | 246.96 | 246.96 | 246.96 | 246.96 | 204.93 | 0 |
| 2021-10-22 | 246.96 | 246.96 | 246.96 | 246.96 | 204.93 | 0 |
| 2021-10-21 | 246.96 | 246.96 | 246.96 | 246.96 | 204.93 | 0 |
| 2021-10-20 | 246.96 | 246.96 | 246.96 | 246.96 | 204.93 | 0 |
← NewerPage 21 of 21 · 1,244 trading days
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.