Koninklijke Philips N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	130.70	130.70	130.70	130.70	130.70	170
2026-10-15	119.33	119.33	119.33	119.33	119.33	0
2026-10-14	119.33	119.33	119.33	119.33	119.33	0
2026-10-13	119.33	119.33	119.33	119.33	119.33	0
2026-10-09	119.33	119.33	119.33	119.33	119.33	170
2026-10-08	119.33	119.33	119.33	119.33	119.33	0
2026-10-07	119.33	119.33	119.33	119.33	119.33	0
2026-10-06	119.33	119.33	119.33	119.33	119.33	0
2026-10-05	123.60	123.60	119.33	119.33	119.33	21
2026-10-02	128.57	128.57	128.57	128.57	128.57	0
2026-10-01	128.57	128.57	128.57	128.57	128.57	0
2026-09-30	128.57	128.57	128.57	128.57	128.57	0
2026-09-29	128.57	128.57	128.57	128.57	128.57	0
2026-09-28	128.57	128.57	128.57	128.57	128.57	0
2026-09-25	128.57	128.57	128.57	128.57	128.57	0
2026-09-24	128.57	128.57	128.57	128.57	128.57	0
2026-09-23	128.57	128.57	128.57	128.57	128.57	0
2026-09-22	128.57	128.57	128.57	128.57	128.57	0
2026-09-21	128.57	128.57	128.57	128.57	128.57	0
2026-09-18	128.57	128.57	128.57	128.57	128.57	0
2026-09-17	128.57	128.57	128.57	128.57	128.57	0
2026-09-16	128.57	128.57	128.57	128.57	128.57	1
2026-09-15	128.57	128.57	128.57	128.57	128.57	0
2026-09-14	128.57	128.57	128.57	128.57	128.57	1
2026-09-11	128.57	128.57	128.57	128.57	128.57	0
2026-09-10	130.25	130.25	128.57	128.57	128.57	4
2026-09-09	128.96	128.96	128.96	128.96	128.96	1
2026-09-08	137.00	137.00	137.00	137.00	137.00	0
2026-09-04	137.00	137.00	137.00	137.00	137.00	0
2026-09-03	137.00	137.00	137.00	137.00	137.00	0
2026-09-02	137.00	137.00	137.00	137.00	137.00	0
2026-09-01	137.00	137.00	137.00	137.00	137.00	0
2026-08-31	137.00	137.00	137.00	137.00	137.00	0
2026-08-28	137.00	137.00	137.00	137.00	137.00	0
2026-08-27	137.00	137.00	137.00	137.00	137.00	0
2026-08-26	137.00	137.00	137.00	137.00	137.00	0
2026-08-25	137.00	137.00	137.00	137.00	137.00	0
2026-08-24	137.00	137.00	137.00	137.00	137.00	0
2026-08-21	137.00	137.00	137.00	137.00	137.00	0
2026-08-20	137.00	137.00	137.00	137.00	137.00	0
2026-08-19	137.00	137.00	137.00	137.00	137.00	0
2026-08-18	137.00	137.00	137.00	137.00	137.00	0
2026-08-17	137.00	137.00	137.00	137.00	137.00	0
2026-08-14	137.00	137.00	137.00	137.00	137.00	0
2026-08-13	137.00	137.00	137.00	137.00	137.00	0
2026-08-12	137.00	137.00	137.00	137.00	137.00	0
2026-08-11	137.00	137.00	137.00	137.00	137.00	0
2026-08-10	137.62	137.76	137.00	137.00	137.00	2,000
2026-08-07	135.98	135.98	135.98	135.98	135.98	2
2026-08-06	135.66	135.66	135.66	135.66	135.66	0
2026-08-05	135.66	135.66	135.66	135.66	135.66	20
2026-08-04	133.38	133.38	133.38	133.38	133.38	0
2026-08-03	133.38	133.38	133.38	133.38	133.38	2
2026-07-31	133.65	133.65	133.65	133.65	133.65	0
2026-07-30	133.29	133.65	133.20	133.65	133.65	1,400
2026-07-29	133.12	133.20	133.12	133.20	133.20	1,000
2026-07-28	131.90	131.90	131.90	131.90	131.90	0
2026-07-27	131.90	131.90	131.90	131.90	131.90	0
2026-07-24	131.90	131.90	131.90	131.90	131.90	10
2026-07-23	131.69	133.12	131.69	131.95	131.95	21

Page 1 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.