Koninklijke Philips N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	137.20	137.20	137.20	137.20	132.65	0
2026-04-24	137.20	137.20	137.20	137.20	132.65	0
2026-04-23	138.50	138.50	137.20	137.20	132.65	201
2026-04-22	145.05	145.05	145.05	145.05	140.24	0
2026-04-20	145.05	145.05	145.05	145.05	140.24	0
2026-04-17	145.05	145.05	145.05	145.05	140.24	0
2026-04-16	145.95	145.95	145.05	145.05	140.24	256
2026-04-15	145.65	145.65	145.65	145.65	140.82	11
2026-04-14	143.64	143.64	143.64	143.64	138.87	0
2026-04-13	143.64	143.64	143.64	143.64	138.87	0
2026-04-10	145.77	145.77	143.64	143.64	138.87	22
2026-04-09	138.50	138.50	138.50	138.50	133.90	0
2026-04-08	138.50	138.50	138.50	138.50	133.90	0
2026-04-07	138.50	138.50	138.50	138.50	133.90	70
2026-04-06	139.72	139.72	139.72	139.72	135.08	0
2026-04-02	139.72	139.72	139.72	139.72	135.08	0
2026-04-01	139.72	139.72	139.72	139.72	135.08	0
2026-03-31	139.72	139.72	139.72	139.72	135.08	1
2026-03-30	140.28	140.28	140.28	140.28	135.62	0
2026-03-27	140.28	140.28	140.28	140.28	135.62	1
2026-03-26	147.00	147.00	147.00	147.00	142.12	0
2026-03-25	147.00	147.00	147.00	147.00	142.12	0
2026-03-24	147.00	147.00	147.00	147.00	142.12	0
2026-03-23	147.00	147.00	147.00	147.00	142.12	0
2026-03-20	147.00	147.00	147.00	147.00	142.12	0
2026-03-19	147.00	147.00	147.00	147.00	142.12	0
2026-03-18	147.00	147.00	147.00	147.00	142.12	0
2026-03-17	147.60	147.60	147.00	147.00	142.12	55
2026-03-16	147.45	147.45	147.45	147.45	142.56	300
2026-03-13	148.20	148.20	148.20	148.20	143.28	1
2026-03-12	147.60	147.60	147.60	147.60	142.70	1
2026-03-11	148.65	148.80	148.65	148.80	143.86	301
2026-03-10	159.84	159.84	159.84	159.84	154.53	0
2026-03-09	159.84	159.84	159.84	159.84	154.53	0
2026-03-06	159.84	159.84	159.84	159.84	154.53	0
2026-03-05	159.84	159.84	159.84	159.84	154.53	0
2026-03-04	159.84	159.84	159.84	159.84	154.53	0
2026-03-03	159.84	159.84	159.84	159.84	154.53	0
2026-03-02	159.84	159.84	159.84	159.84	154.53	200
2026-02-27	164.56	164.56	164.56	164.56	159.10	8
2026-02-26	164.34	164.34	164.34	164.34	158.88	9
2026-02-25	164.34	164.34	164.34	164.34	158.88	0
2026-02-24	164.34	164.34	164.34	164.34	158.88	0
2026-02-23	164.34	164.34	164.34	164.34	158.88	0
2026-02-20	164.34	164.34	164.34	164.34	158.88	0
2026-02-19	164.34	164.34	164.34	164.34	158.88	0
2026-02-18	164.34	164.34	164.34	164.34	158.88	0
2026-02-13	164.34	164.34	164.34	164.34	158.88	0
2026-02-12	164.34	164.34	164.34	164.34	158.88	100
2026-02-11	171.53	171.53	160.00	160.00	154.69	12
2026-02-10	172.10	172.70	171.53	171.53	165.84	403
2026-02-09	154.00	154.00	154.00	154.00	148.89	200
2026-02-06	154.30	154.30	154.30	154.30	149.18	0
2026-02-05	154.30	154.30	154.30	154.30	149.18	0
2026-02-04	150.75	154.30	150.75	154.30	149.18	101
2026-02-03	150.60	150.60	150.60	150.60	145.60	0
2026-02-02	150.60	150.60	150.60	150.60	145.60	0
2026-01-30	151.30	151.30	150.60	150.60	145.60	600
2026-01-29	151.00	151.00	151.00	151.00	145.99	0
2026-01-28	160.45	160.45	151.00	151.00	145.99	12

← NewerPage 3 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.