Koninklijke Philips N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 156.80 | 156.80 | 156.80 | 156.80 | 145.69 | 0 |
| 2025-02-07 | 156.80 | 156.80 | 156.80 | 156.80 | 145.69 | 0 |
| 2025-02-06 | 156.80 | 156.80 | 156.80 | 156.80 | 145.69 | 0 |
| 2025-02-05 | 156.80 | 156.80 | 156.80 | 156.80 | 145.69 | 0 |
| 2025-02-04 | 156.80 | 156.80 | 156.80 | 156.80 | 145.69 | 1 |
| 2025-02-03 | 159.60 | 159.60 | 159.60 | 159.60 | 148.30 | 0 |
| 2025-01-31 | 159.60 | 159.60 | 159.60 | 159.60 | 148.30 | 0 |
| 2025-01-30 | 159.60 | 159.60 | 159.60 | 159.60 | 148.30 | 0 |
| 2025-01-29 | 159.60 | 159.60 | 159.60 | 159.60 | 148.30 | 0 |
| 2025-01-28 | 159.60 | 159.60 | 159.60 | 159.60 | 148.30 | 1 |
| 2025-01-27 | 152.25 | 152.25 | 152.25 | 152.25 | 141.47 | 0 |
| 2025-01-24 | 152.25 | 152.25 | 152.25 | 152.25 | 141.47 | 0 |
| 2025-01-23 | 152.25 | 152.25 | 152.25 | 152.25 | 141.47 | 0 |
| 2025-01-22 | 152.25 | 152.25 | 152.25 | 152.25 | 141.47 | 0 |
| 2025-01-21 | 152.25 | 152.25 | 152.25 | 152.25 | 141.47 | 0 |
| 2025-01-20 | 152.25 | 152.25 | 152.25 | 152.25 | 141.47 | 0 |
| 2025-01-17 | 152.25 | 152.25 | 152.25 | 152.25 | 141.47 | 0 |
| 2025-01-16 | 152.25 | 152.25 | 152.25 | 152.25 | 141.47 | 0 |
| 2025-01-15 | 152.25 | 152.25 | 152.25 | 152.25 | 141.47 | 100 |
| 2025-01-14 | 157.92 | 157.92 | 157.92 | 157.92 | 146.73 | 0 |
| 2025-01-13 | 157.92 | 157.92 | 157.92 | 157.92 | 146.73 | 0 |
| 2025-01-10 | 157.92 | 157.92 | 157.92 | 157.92 | 146.73 | 0 |
| 2025-01-09 | 157.92 | 157.92 | 157.92 | 157.92 | 146.73 | 0 |
| 2025-01-08 | 157.92 | 157.92 | 157.92 | 157.92 | 146.73 | 0 |
| 2025-01-07 | 157.92 | 157.92 | 157.92 | 157.92 | 146.73 | 0 |
| 2025-01-06 | 157.92 | 157.92 | 157.92 | 157.92 | 146.73 | 0 |
| 2025-01-03 | 157.92 | 157.92 | 157.92 | 157.92 | 146.73 | 0 |
| 2025-01-02 | 157.92 | 157.92 | 157.92 | 157.92 | 146.73 | 0 |
| 2024-12-30 | 157.92 | 157.92 | 157.92 | 157.92 | 146.73 | 1 |
| 2024-12-27 | 157.20 | 157.20 | 157.20 | 157.20 | 146.07 | 0 |
| 2024-12-26 | 157.20 | 157.20 | 157.20 | 157.20 | 146.07 | 0 |
| 2024-12-23 | 157.20 | 157.20 | 157.20 | 157.20 | 146.07 | 1 |
| 2024-12-20 | 152.10 | 152.40 | 152.10 | 152.40 | 141.61 | 7 |
| 2024-12-19 | 154.88 | 154.88 | 154.88 | 154.88 | 143.91 | 0 |
| 2024-12-18 | 154.88 | 154.88 | 154.88 | 154.88 | 143.91 | 0 |
| 2024-12-17 | 154.88 | 154.88 | 154.88 | 154.88 | 143.91 | 0 |
| 2024-12-16 | 154.88 | 154.88 | 154.88 | 154.88 | 143.91 | 1 |
| 2024-12-13 | 159.36 | 159.36 | 159.36 | 159.36 | 148.07 | 0 |
| 2024-12-12 | 159.36 | 159.36 | 159.36 | 159.36 | 148.07 | 0 |
| 2024-12-11 | 159.36 | 159.36 | 159.36 | 159.36 | 148.07 | 0 |
| 2024-12-10 | 159.36 | 159.36 | 159.36 | 159.36 | 148.07 | 1 |
| 2024-12-09 | 159.52 | 159.52 | 159.52 | 159.52 | 148.22 | 0 |
| 2024-12-06 | 159.52 | 159.52 | 159.52 | 159.52 | 148.22 | 1 |
| 2024-12-05 | 160.00 | 160.00 | 160.00 | 160.00 | 148.67 | 0 |
| 2024-12-04 | 160.00 | 160.00 | 160.00 | 160.00 | 148.67 | 0 |
| 2024-12-03 | 161.12 | 161.12 | 160.00 | 160.00 | 148.67 | 85 |
| 2024-12-02 | 162.40 | 162.40 | 162.40 | 162.40 | 150.90 | 10 |
| 2024-11-29 | 157.76 | 157.76 | 157.76 | 157.76 | 146.59 | 0 |
| 2024-11-28 | 157.76 | 157.76 | 157.76 | 157.76 | 146.59 | 0 |
| 2024-11-27 | 157.76 | 157.76 | 157.76 | 157.76 | 146.59 | 5 |
| 2024-11-26 | 155.68 | 156.80 | 155.68 | 156.80 | 145.69 | 2 |
| 2024-11-25 | 152.70 | 152.70 | 152.70 | 152.70 | 141.88 | 0 |
| 2024-11-22 | 152.70 | 152.70 | 152.70 | 152.70 | 141.88 | 1 |
| 2024-11-21 | 149.70 | 149.70 | 149.70 | 149.70 | 139.10 | 0 |
| 2024-11-19 | 149.70 | 149.70 | 149.70 | 149.70 | 139.10 | 0 |
| 2024-11-18 | 149.70 | 149.70 | 149.70 | 149.70 | 139.10 | 1 |
| 2024-11-14 | 153.92 | 153.92 | 153.92 | 153.92 | 143.02 | 0 |
| 2024-11-13 | 153.92 | 153.92 | 153.92 | 153.92 | 143.02 | 0 |
| 2024-11-12 | 153.92 | 153.92 | 153.92 | 153.92 | 143.02 | 0 |
| 2024-11-11 | 153.92 | 153.92 | 153.92 | 153.92 | 143.02 | 0 |
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.