Koninklijke Philips N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	153.00	154.40	153.00	153.92	143.02	104
2024-11-07	156.25	156.25	156.25	156.25	145.18	130
2024-11-06	149.86	149.86	149.86	149.86	139.25	140
2024-11-05	155.93	155.93	155.93	155.93	144.89	170
2024-11-04	156.00	158.00	156.00	156.30	145.23	214
2024-11-01	153.30	153.80	153.30	153.80	142.91	181
2024-10-31	151.00	151.14	151.00	151.14	140.43	245
2024-10-30	150.83	151.40	150.60	151.32	140.60	235
2024-10-29	153.61	153.61	153.61	153.61	142.73	240
2024-10-28	150.83	150.83	150.83	150.83	140.15	230
2024-10-25	181.00	181.00	181.00	181.00	168.18	140
2024-10-24	183.00	183.00	183.00	183.00	170.04	100
2024-10-23	180.88	180.88	180.88	180.88	168.07	120
2024-10-22	182.34	182.34	182.34	182.34	169.42	80
2024-10-21	183.41	183.41	183.41	183.41	170.42	10
2024-10-18	181.08	181.51	181.08	181.51	168.65	41
2024-10-17	181.13	181.13	181.13	181.13	168.30	20
2024-10-16	183.03	183.03	183.03	183.03	170.07	50
2024-10-15	183.00	183.00	183.00	183.00	170.04	60
2024-10-14	180.00	180.00	180.00	180.00	167.25	20
2024-10-11	182.25	182.25	182.16	182.16	169.26	31
2024-10-10	178.20	178.20	178.20	178.20	165.58	50
2024-10-09	180.90	180.90	180.90	180.90	168.09	120
2024-10-08	176.97	176.97	176.97	176.97	164.44	150
2024-10-07	175.49	175.49	175.49	175.49	163.06	220
2024-10-04	176.22	176.22	176.22	176.22	163.74	30
2024-10-03	175.50	177.15	175.50	176.22	163.74	23
2024-10-02	173.93	173.93	173.93	173.93	161.61	0
2024-10-01	173.93	173.93	173.93	173.93	161.61	1
2024-09-30	179.00	179.00	177.48	177.48	164.91	13
2024-09-27	178.90	178.90	178.90	178.90	166.23	40
2024-09-26	171.53	171.53	170.50	170.50	158.42	11
2024-09-25	167.75	167.75	167.75	167.75	155.87	0
2024-09-24	167.75	167.75	167.75	167.75	155.87	20
2024-09-23	168.47	168.47	168.47	168.47	156.54	1
2024-09-20	168.80	168.80	168.80	168.80	156.84	40
2024-09-19	168.17	168.17	168.17	168.17	156.26	140
2024-09-18	170.00	170.00	169.00	169.00	157.03	97
2024-09-17	171.00	172.22	171.00	172.22	160.02	132
2024-09-16	169.80	170.85	169.80	170.85	158.75	121
2024-09-13	170.56	170.56	170.56	170.56	158.48	120
2024-09-12	174.55	174.55	174.55	174.55	162.19	110
2024-09-11	171.22	171.22	171.22	171.22	159.09	100
2024-09-10	167.92	167.92	167.92	167.92	156.03	70
2024-09-09	168.98	168.98	168.98	168.98	157.01	60
2024-09-06	169.36	169.36	169.36	169.36	157.36	70
2024-09-05	167.00	167.00	167.00	167.00	155.17	20
2024-09-04	168.21	168.21	167.62	167.62	155.75	131
2024-09-03	169.00	169.00	169.00	169.00	157.03	10
2024-09-02	171.36	171.36	171.36	171.36	159.22	0
2024-08-30	170.91	171.53	170.91	171.36	159.22	24
2024-08-29	172.49	172.49	172.49	172.49	160.27	30
2024-08-28	170.60	170.60	170.60	170.60	158.52	40
2024-08-27	166.94	166.94	166.94	166.94	155.12	40
2024-08-26	166.00	166.00	165.24	165.24	153.54	21
2024-08-23	166.00	166.00	166.00	166.00	154.24	10
2024-08-22	162.08	162.08	162.08	162.08	150.60	0
2024-08-21	161.12	162.08	161.12	162.08	150.60	20
2024-08-20	161.47	161.47	161.12	161.12	149.71	21
2024-08-19	158.72	158.72	158.72	158.72	147.48	0

← NewerPage 9 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.