Koninklijke Philips N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	154.50	154.50	154.50	154.50	149.37	0
2025-10-27	154.50	154.50	154.50	154.50	149.37	0
2025-10-24	154.50	154.50	154.50	154.50	149.37	0
2025-10-23	154.50	154.50	154.50	154.50	149.37	0
2025-10-22	154.50	154.50	154.50	154.50	149.37	400
2025-10-21	153.00	153.00	153.00	153.00	147.92	2
2025-10-20	154.20	154.20	154.20	154.20	149.08	0
2025-10-17	154.20	154.20	154.20	154.20	149.08	1
2025-10-16	153.45	154.50	153.45	154.50	149.37	415
2025-10-15	151.40	151.40	151.40	151.40	146.37	0
2025-10-14	151.40	151.40	151.40	151.40	146.37	0
2025-10-13	151.40	151.40	151.40	151.40	146.37	0
2025-10-10	151.40	151.40	151.40	151.40	146.37	16
2025-10-09	151.20	151.20	151.20	151.20	146.18	0
2025-10-08	149.85	151.20	149.85	151.20	146.18	101
2025-10-07	144.06	144.06	144.06	144.06	139.28	0
2025-10-06	144.06	144.06	144.06	144.06	139.28	0
2025-10-03	144.06	144.06	144.06	144.06	139.28	0
2025-10-02	144.06	144.06	144.06	144.06	139.28	0
2025-10-01	144.06	144.06	144.06	144.06	139.28	0
2025-09-30	144.06	144.06	144.06	144.06	139.28	1
2025-09-29	149.40	149.40	149.40	149.40	144.44	0
2025-09-26	149.40	149.40	149.40	149.40	144.44	0
2025-09-25	149.40	149.40	149.40	149.40	144.44	0
2025-09-24	149.40	149.40	149.40	149.40	144.44	0
2025-09-23	149.40	149.40	149.40	149.40	144.44	0
2025-09-22	149.10	149.40	148.80	149.40	144.44	51
2025-09-19	151.50	151.50	151.50	151.50	146.47	0
2025-09-18	151.50	151.50	151.50	151.50	146.47	0
2025-09-17	151.50	151.50	151.50	151.50	146.47	0
2025-09-16	151.50	151.50	151.50	151.50	146.47	0
2025-09-15	151.50	151.50	151.50	151.50	146.47	0
2025-09-12	151.50	151.50	151.50	151.50	146.47	0
2025-09-11	151.50	151.50	151.50	151.50	146.47	0
2025-09-10	151.50	151.50	151.50	151.50	146.47	0
2025-09-09	151.50	151.50	151.50	151.50	146.47	0
2025-09-08	151.50	151.50	151.50	151.50	146.47	0
2025-09-05	151.50	151.50	151.50	151.50	146.47	3
2025-09-04	148.92	148.92	148.92	148.92	143.98	0
2025-09-03	148.92	148.92	148.92	148.92	143.98	0
2025-09-02	148.92	148.92	148.92	148.92	143.98	0
2025-09-01	148.92	148.92	148.92	148.92	143.98	1
2025-08-29	148.35	148.35	148.35	148.35	143.43	1
2025-08-28	148.35	148.35	148.35	148.35	143.43	0
2025-08-27	148.35	148.35	148.35	148.35	143.43	0
2025-08-26	148.35	148.35	148.35	148.35	143.43	0
2025-08-25	148.35	148.35	148.35	148.35	143.43	0
2025-08-22	148.35	148.35	148.35	148.35	143.43	0
2025-08-21	148.35	148.35	148.35	148.35	143.43	0
2025-08-20	148.35	148.35	148.35	148.35	143.43	0
2025-08-19	148.35	148.35	148.35	148.35	143.43	0
2025-08-18	148.35	148.35	148.35	148.35	143.43	1
2025-08-15	145.65	145.65	145.65	145.65	140.82	0
2025-08-14	145.65	145.65	145.65	145.65	140.82	1
2025-08-13	145.65	145.65	145.65	145.65	140.82	1
2025-08-12	146.00	146.00	146.00	146.00	141.15	0
2025-08-11	146.00	146.00	146.00	146.00	141.15	0
2025-08-08	145.50	146.00	145.50	146.00	141.15	3
2025-08-07	145.80	145.80	145.80	145.80	140.96	0
2025-08-06	145.80	145.80	145.80	145.80	140.96	0

← NewerPage 5 of 21 · 1,245 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.