Koninklijke Philips N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	137.06	137.06	137.06	137.06	132.51	0
2025-05-09	137.06	137.06	137.06	137.06	127.35	0
2025-05-08	137.00	137.72	137.00	137.06	127.35	517
2025-05-07	138.32	138.46	137.89	137.89	128.12	541
2025-05-06	141.30	141.30	138.60	138.60	128.78	29
2025-05-05	144.59	145.32	144.59	145.18	134.90	522
2025-05-02	144.59	144.59	144.59	144.59	134.35	10
2025-04-30	143.50	143.50	143.50	143.50	133.34	0
2025-04-29	143.50	143.50	143.50	143.50	133.34	1
2025-04-28	142.69	143.92	142.69	142.80	132.69	20
2025-04-25	138.32	138.32	138.32	138.32	128.52	0
2025-04-24	138.32	138.32	138.32	138.32	128.52	0
2025-04-23	138.32	138.32	138.32	138.32	128.52	0
2025-04-22	138.32	138.32	138.32	138.32	128.52	1
2025-04-17	141.12	141.12	141.12	141.12	131.12	0
2025-04-16	141.12	141.12	141.12	141.12	131.12	0
2025-04-15	141.12	141.12	141.12	141.12	131.12	1
2025-04-14	138.32	140.28	138.32	140.28	130.34	40
2025-04-11	131.10	131.10	131.10	131.10	121.81	0
2025-04-10	131.10	131.10	131.10	131.10	121.81	0
2025-04-09	131.10	131.10	131.10	131.10	121.81	0
2025-04-08	132.08	132.08	131.10	131.10	121.81	18
2025-04-07	128.83	128.83	128.83	128.83	119.70	1
2025-04-04	132.21	132.21	130.39	130.70	121.44	15
2025-04-03	139.90	139.90	139.90	139.90	129.99	60
2025-04-02	140.00	140.42	140.00	140.42	130.47	6
2025-04-01	145.35	145.35	145.35	145.35	135.05	0
2025-03-31	144.90	145.35	144.90	145.35	135.05	2
2025-03-28	150.75	150.75	149.70	149.70	139.10	12
2025-03-27	146.44	146.44	146.44	146.44	136.07	0
2025-03-26	146.44	146.44	146.44	146.44	136.07	0
2025-03-25	146.44	146.44	146.44	146.44	136.07	3
2025-03-24	146.40	146.40	146.40	146.40	136.03	3
2025-03-21	149.60	149.60	149.60	149.60	139.00	0
2025-03-20	149.60	149.60	149.60	149.60	139.00	0
2025-03-19	149.60	149.60	149.60	149.60	139.00	0
2025-03-18	150.30	150.30	149.60	149.60	139.00	4
2025-03-17	153.45	153.45	153.45	153.45	142.58	1
2025-03-14	156.32	156.32	156.32	156.32	145.25	0
2025-03-13	156.32	156.32	156.32	156.32	145.25	0
2025-03-12	156.32	156.32	156.32	156.32	145.25	0
2025-03-11	156.32	156.32	156.32	156.32	145.25	37
2025-03-10	156.32	156.32	156.32	156.32	145.25	1
2025-03-07	158.70	158.70	158.70	158.70	147.46	1
2025-03-06	155.52	155.52	155.52	155.52	144.50	0
2025-03-05	155.52	155.52	155.52	155.52	144.50	10
2025-02-28	154.24	154.24	152.40	152.40	141.61	12
2025-02-27	154.24	154.24	154.24	154.24	143.32	1
2025-02-26	156.15	156.15	156.15	156.15	145.09	10
2025-02-25	153.70	153.90	153.30	153.90	143.00	5
2025-02-24	148.05	148.05	148.05	148.05	137.56	5
2025-02-21	142.50	142.50	142.50	142.50	132.41	0
2025-02-20	143.97	143.97	142.50	142.50	132.41	15
2025-02-19	142.90	142.90	141.12	142.50	132.41	13
2025-02-18	162.35	162.35	162.35	162.35	150.85	0
2025-02-17	162.35	162.35	162.35	162.35	150.85	1
2025-02-14	156.80	156.80	156.80	156.80	145.69	0
2025-02-13	156.80	156.80	156.80	156.80	145.69	0
2025-02-12	156.80	156.80	156.80	156.80	145.69	0
2025-02-11	156.80	156.80	156.80	156.80	145.69	0

← NewerPage 7 of 21 · 1,248 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.