Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.700	23.150	22.700	23.040	23.040	19,812
2026-10-15	22.650	22.880	22.420	22.750	22.750	17,091
2026-10-14	22.280	22.500	22.250	22.400	22.400	10,223
2026-10-13	22.510	22.570	22.020	22.130	22.130	12,868
2026-10-12	21.640	22.140	21.640	22.140	22.140	8,734
2026-10-09	21.700	22.000	21.630	21.770	21.770	5,211
2026-10-08	21.400	21.640	21.250	21.540	21.540	4,563
2026-10-07	21.550	21.800	21.510	21.570	21.570	2,801
2026-10-06	21.470	21.790	21.440	21.600	21.600	2,655
2026-10-05	21.140	21.330	21.140	21.270	21.270	7,116
2026-10-02	21.140	21.360	21.140	21.230	21.230	2,309
2026-10-01	21.480	21.560	21.110	21.140	21.140	2,635
2026-09-30	21.790	21.870	21.540	21.740	21.740	7,807
2026-09-29	22.030	22.030	21.700	21.720	21.720	1,684
2026-09-28	22.020	22.280	22.010	22.010	22.010	5,478
2026-09-25	21.580	21.830	21.580	21.730	21.730	3,863
2026-09-24	21.600	21.740	21.430	21.430	21.430	1,542
2026-09-23	21.840	21.860	21.600	21.600	21.600	3,529
2026-09-22	21.720	21.900	21.670	21.820	21.820	6,652
2026-09-21	21.570	21.740	21.570	21.680	21.680	978
2026-09-18	21.590	21.640	21.360	21.510	21.510	2,991
2026-09-17	21.750	21.780	21.480	21.520	21.520	2,596
2026-09-16	21.520	21.800	21.490	21.710	21.710	6,505
2026-09-15	21.690	21.750	21.480	21.530	21.530	2,071
2026-09-14	21.350	21.800	21.330	21.660	21.660	13,298
2026-09-11	21.310	21.510	21.180	21.180	21.180	17,176
2026-09-10	21.540	21.650	21.220	21.330	21.330	11,101
2026-09-09	21.820	21.860	21.530	21.650	21.650	9,261
2026-09-08	22.080	22.260	21.840	21.880	21.880	10,755
2026-09-07	22.210	22.210	21.970	22.100	22.100	4,631
2026-09-04	22.550	22.560	22.310	22.390	22.390	4,418
2026-09-03	22.800	22.820	22.030	22.370	22.370	28,474
2026-09-02	22.930	23.160	22.720	22.910	22.910	8,558
2026-09-01	22.950	23.260	22.900	22.980	22.980	10,364
2026-08-31	23.010	23.110	22.830	22.830	22.830	7,900
2026-08-28	23.210	23.270	23.040	23.080	23.080	4,439
2026-08-27	22.950	23.220	22.900	23.150	23.150	7,334
2026-08-26	23.490	23.490	23.140	23.140	23.140	16,843
2026-08-25	23.570	23.580	23.380	23.420	23.420	3,406
2026-08-24	23.570	23.760	23.490	23.610	23.610	5,914
2026-08-21	23.530	23.620	23.360	23.610	23.610	3,272
2026-08-20	23.700	23.810	23.640	23.720	23.720	2,314
2026-08-19	23.410	23.710	23.400	23.630	23.630	1,610
2026-08-18	23.270	23.640	23.270	23.520	23.520	3,123
2026-08-17	23.460	23.580	23.300	23.300	23.300	6,434
2026-08-14	24.020	24.060	23.680	23.680	23.680	2,518
2026-08-13	23.330	23.730	23.330	23.700	23.700	8,796
2026-08-12	23.440	23.510	23.030	23.220	23.220	8,553
2026-08-11	23.710	23.760	23.460	23.580	23.580	8,576
2026-08-10	23.200	23.430	23.060	23.370	23.370	3,296
2026-08-07	22.980	23.260	22.960	23.170	23.170	10,008
2026-08-06	23.170	23.200	22.940	22.960	22.960	13,118
2026-08-05	22.970	23.020	22.880	22.950	22.950	6,234
2026-08-04	22.690	23.010	22.600	22.910	22.910	3,427
2026-08-03	22.870	23.170	22.700	22.810	22.810	14,506
2026-07-31	22.820	23.020	22.600	22.810	22.810	5,626
2026-07-30	23.330	23.330	22.920	22.920	22.920	4,616
2026-07-29	22.510	22.790	22.240	22.790	22.790	12,146
2026-07-28	21.160	22.210	20.920	22.150	22.150	115,086
2026-07-27	23.490	23.650	23.320	23.650	23.650	11,843

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.8500 EUR
2025-05-12	0.8500 EUR
2023-05-11	0.7994 EUR
2022-05-12	0.8500 EUR
2021-05-10	0.8500 EUR
2020-06-30	0.9369 EUR
2020-05-05	0.9369 EUR
2019-05-13	0.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.