Koninklijke Philips N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	145.80	145.80	145.80	145.80	140.96	0
2025-08-04	145.80	145.80	145.80	145.80	140.96	1
2025-08-01	147.30	147.90	145.50	146.70	141.83	35
2025-07-31	148.05	148.05	147.00	147.00	142.12	2
2025-07-30	158.10	158.10	158.10	158.10	152.85	0
2025-07-29	158.14	158.14	157.50	158.10	152.85	143
2025-07-28	143.72	143.85	143.72	143.85	139.07	24
2025-07-25	144.76	144.76	144.76	144.76	139.95	10
2025-07-24	142.52	142.52	142.52	142.52	137.79	0
2025-07-23	142.52	142.52	142.52	142.52	137.79	1
2025-07-22	138.00	138.88	138.00	138.88	134.27	605
2025-07-21	136.22	136.22	136.22	136.22	131.70	2
2025-07-18	137.20	137.20	137.20	137.20	132.65	50
2025-07-17	134.42	134.42	134.42	134.42	129.96	0
2025-07-16	134.42	134.42	134.42	134.42	129.96	0
2025-07-15	134.42	134.42	134.42	134.42	129.96	0
2025-07-14	134.42	134.42	134.42	134.42	129.96	0
2025-07-11	134.42	134.42	134.42	134.42	129.96	0
2025-07-10	135.00	135.00	134.42	134.42	129.96	5
2025-07-09	132.37	132.37	132.37	132.37	127.98	0
2025-07-08	132.37	132.37	132.37	132.37	127.98	0
2025-07-07	132.37	132.37	132.37	132.37	127.98	0
2025-07-04	132.37	132.37	132.37	132.37	127.98	0
2025-07-03	132.37	132.37	132.37	132.37	127.98	0
2025-07-02	132.21	132.37	132.21	132.37	127.98	28
2025-07-01	131.17	131.17	131.17	131.17	126.82	0
2025-06-30	131.17	131.17	131.17	131.17	126.82	2
2025-06-27	130.91	131.25	130.90	131.25	126.89	1,150
2025-06-26	132.60	132.99	132.60	132.99	128.58	4
2025-06-25	131.64	131.64	131.64	131.64	127.27	1
2025-06-24	129.96	131.64	129.96	131.64	127.27	9
2025-06-23	121.40	121.40	121.40	121.40	117.37	0
2025-06-20	121.40	121.40	121.40	121.40	117.37	0
2025-06-18	121.56	121.68	121.40	121.40	117.37	753
2025-06-17	125.75	125.75	125.75	125.75	121.58	0
2025-06-16	125.75	127.27	125.75	125.75	121.58	57
2025-06-13	127.79	127.79	127.79	127.79	123.55	100
2025-06-12	131.69	131.69	131.69	131.69	127.32	50
2025-06-11	131.76	131.76	131.76	131.76	127.39	10
2025-06-10	131.56	133.64	131.04	133.64	129.20	968
2025-06-09	131.17	131.43	131.17	131.43	127.07	12
2025-06-06	130.40	130.40	130.40	130.40	126.07	0
2025-06-05	130.40	130.40	130.40	130.40	126.07	1
2025-06-04	128.31	128.31	128.31	128.31	124.05	0
2025-06-03	128.96	128.96	128.31	128.31	124.05	3
2025-06-02	129.09	129.35	128.70	129.35	125.06	3
2025-05-30	131.17	131.82	131.17	131.82	127.44	4
2025-05-29	131.17	131.17	131.17	131.17	126.82	0
2025-05-28	131.17	131.17	131.17	131.17	126.82	1
2025-05-27	130.78	130.78	130.78	130.78	126.44	1
2025-05-26	128.91	129.09	128.91	129.09	124.80	2
2025-05-23	133.14	133.14	133.14	133.14	128.72	0
2025-05-22	133.14	133.14	133.14	133.14	128.72	0
2025-05-21	133.14	133.14	133.14	133.14	128.72	1
2025-05-20	135.46	135.90	135.46	135.90	131.39	922
2025-05-19	135.94	135.94	135.24	135.24	130.75	501
2025-05-16	137.42	137.42	137.42	137.42	132.86	0
2025-05-15	135.00	137.42	135.00	137.42	132.86	923
2025-05-14	136.02	136.02	134.16	134.24	129.78	5
2025-05-13	137.06	137.06	137.06	137.06	132.51	0

← NewerPage 6 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.