Koninklijke Philips N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	152.80	152.80	152.80	152.80	147.73	100
2026-01-26	154.40	154.40	154.40	154.40	149.27	200
2026-01-23	157.80	157.80	157.80	157.80	152.56	0
2026-01-22	157.80	157.80	157.80	157.80	152.56	200
2026-01-21	154.30	154.30	154.30	154.30	149.18	3
2026-01-20	153.80	153.80	153.80	153.80	148.69	100
2026-01-19	161.40	161.40	161.40	161.40	156.04	0
2026-01-16	161.40	161.40	161.40	161.40	156.04	0
2026-01-15	161.40	161.40	161.40	161.40	156.04	1
2026-01-14	149.25	149.25	149.25	149.25	144.30	0
2026-01-13	149.25	149.25	149.25	149.25	144.30	0
2026-01-12	149.25	149.25	149.25	149.25	144.30	0
2026-01-09	149.25	149.25	149.25	149.25	144.30	0
2026-01-08	149.25	149.25	149.25	149.25	144.30	0
2026-01-07	149.25	149.25	149.25	149.25	144.30	0
2026-01-06	149.25	149.25	149.25	149.25	144.30	0
2026-01-05	149.25	149.25	149.25	149.25	144.30	12
2026-01-02	151.65	151.65	151.65	151.65	146.62	0
2025-12-30	151.65	151.65	151.65	151.65	146.62	0
2025-12-29	151.65	151.65	151.65	151.65	146.62	11
2025-12-26	142.83	142.83	142.83	142.83	138.09	0
2025-12-23	142.83	142.83	142.83	142.83	138.09	0
2025-12-22	142.83	142.83	142.83	142.83	138.09	0
2025-12-19	142.83	142.83	142.83	142.83	138.09	0
2025-12-18	142.83	142.83	142.83	142.83	138.09	0
2025-12-17	142.83	142.83	142.83	142.83	138.09	0
2025-12-16	142.83	142.83	142.83	142.83	138.09	0
2025-12-15	143.08	143.50	142.83	142.83	138.09	102
2025-12-12	147.90	147.90	147.90	147.90	142.99	0
2025-12-11	147.90	147.90	147.90	147.90	142.99	0
2025-12-10	147.90	147.90	147.90	147.90	142.99	0
2025-12-09	147.60	147.90	147.60	147.90	142.99	4
2025-12-08	146.86	146.86	146.86	146.86	141.98	0
2025-12-05	146.86	146.86	146.86	146.86	141.98	102
2025-12-04	148.50	148.50	148.50	148.50	143.57	0
2025-12-03	148.65	148.65	148.50	148.50	143.57	2
2025-12-02	148.20	148.20	148.20	148.20	143.28	0
2025-12-01	148.20	148.20	148.20	148.20	143.28	0
2025-11-28	148.20	148.20	148.20	148.20	143.28	0
2025-11-27	148.20	148.20	148.20	148.20	143.28	0
2025-11-26	148.20	148.20	148.20	148.20	143.28	0
2025-11-25	148.20	148.20	148.20	148.20	143.28	0
2025-11-24	148.20	148.20	148.20	148.20	143.28	35
2025-11-21	148.54	148.54	147.70	147.70	142.80	35
2025-11-19	153.12	153.12	153.12	153.12	148.04	0
2025-11-18	153.12	153.12	153.12	153.12	148.04	0
2025-11-17	153.12	153.12	153.12	153.12	148.04	0
2025-11-14	153.12	153.12	153.12	153.12	148.04	0
2025-11-13	153.12	153.12	153.12	153.12	148.04	100
2025-11-12	149.55	149.55	149.55	149.55	144.59	0
2025-11-11	149.55	149.55	149.55	149.55	144.59	0
2025-11-10	149.55	149.55	149.55	149.55	144.59	200
2025-11-07	150.75	150.75	150.75	150.75	145.75	0
2025-11-06	150.90	150.90	150.75	150.75	145.75	5
2025-11-05	147.75	147.75	147.75	147.75	142.85	0
2025-11-04	147.75	147.75	147.75	147.75	142.85	0
2025-11-03	147.75	147.75	147.75	147.75	142.85	0
2025-10-31	147.15	147.75	147.15	147.75	142.85	404
2025-10-30	154.50	154.50	154.50	154.50	149.37	0
2025-10-29	154.50	154.50	154.50	154.50	149.37	0

← NewerPage 4 of 21 · 1,246 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.