Koninklijke Philips NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 27.600 | 27.600 | 27.150 | 27.150 | 25.114 | 252 |
| 2024-08-29 | 27.640 | 27.640 | 27.480 | 27.480 | 25.420 | 2,538 |
| 2024-08-28 | 27.200 | 27.570 | 27.200 | 27.570 | 25.503 | 8,914 |
| 2024-08-27 | 27.000 | 27.030 | 26.900 | 27.020 | 24.994 | 2,362 |
| 2024-08-26 | 26.990 | 27.090 | 26.930 | 26.930 | 24.911 | 2,597 |
| 2024-08-23 | 27.050 | 27.050 | 26.930 | 26.940 | 24.920 | 1,789 |
| 2024-08-22 | 26.850 | 27.100 | 26.840 | 27.020 | 24.994 | 7,053 |
| 2024-08-21 | 26.370 | 26.700 | 26.370 | 26.700 | 24.698 | 5,386 |
| 2024-08-20 | 26.460 | 26.480 | 26.370 | 26.480 | 24.495 | 3,474 |
| 2024-08-19 | 26.510 | 26.540 | 26.430 | 26.490 | 24.504 | 2,618 |
| 2024-08-16 | 26.260 | 26.380 | 26.170 | 26.380 | 24.402 | 619 |
| 2024-08-15 | 26.020 | 26.220 | 26.020 | 26.190 | 24.226 | 1,528 |
| 2024-08-14 | 25.950 | 25.960 | 25.900 | 25.950 | 24.004 | 2,833 |
| 2024-08-13 | 25.890 | 25.900 | 25.740 | 25.850 | 23.912 | 747 |
| 2024-08-12 | 26.180 | 26.200 | 26.010 | 26.020 | 24.069 | 5,619 |
| 2024-08-09 | 26.670 | 26.670 | 26.150 | 26.250 | 24.282 | 5,136 |
| 2024-08-08 | 26.580 | 26.650 | 26.210 | 26.650 | 24.652 | 1,388 |
| 2024-08-07 | 26.360 | 26.760 | 26.260 | 26.640 | 24.643 | 4,199 |
| 2024-08-06 | 25.890 | 26.090 | 25.780 | 26.050 | 24.097 | 1,686 |
| 2024-08-05 | 25.310 | 25.890 | 25.220 | 25.750 | 23.819 | 7,476 |
| 2024-08-02 | 26.000 | 26.330 | 25.990 | 25.990 | 24.041 | 1,690 |
| 2024-08-01 | 26.050 | 26.160 | 25.780 | 25.810 | 23.875 | 499 |
| 2024-07-31 | 26.580 | 26.580 | 25.970 | 26.090 | 24.134 | 7,337 |
| 2024-07-30 | 27.170 | 27.200 | 26.280 | 26.360 | 24.383 | 5,411 |
| 2024-07-29 | 25.830 | 27.240 | 25.520 | 27.000 | 24.976 | 39,621 |
| 2024-07-26 | 23.780 | 23.880 | 23.750 | 23.790 | 22.006 | 705 |
| 2024-07-25 | 23.880 | 24.080 | 23.640 | 23.940 | 22.145 | 9,309 |
| 2024-07-24 | 23.910 | 24.060 | 23.810 | 23.940 | 22.145 | 2,771 |
| 2024-07-23 | 24.280 | 24.280 | 23.860 | 24.050 | 22.247 | 623 |
| 2024-07-22 | 23.990 | 24.460 | 23.980 | 24.460 | 22.626 | 16,102 |
| 2024-07-19 | 23.730 | 23.730 | 23.630 | 23.630 | 21.858 | 391 |
| 2024-07-18 | 24.070 | 24.070 | 24.010 | 24.020 | 22.219 | 205 |
| 2024-07-17 | 23.760 | 23.830 | 23.690 | 23.830 | 22.043 | 316 |
| 2024-07-16 | 23.870 | 23.870 | 23.670 | 23.750 | 21.969 | 19,331 |
| 2024-07-15 | 24.550 | 24.610 | 23.990 | 24.100 | 22.293 | 4,111 |
| 2024-07-12 | 24.610 | 24.640 | 24.480 | 24.580 | 22.737 | 3,005 |
| 2024-07-11 | 24.440 | 24.710 | 24.440 | 24.710 | 22.857 | 482 |
| 2024-07-10 | 24.370 | 24.480 | 24.370 | 24.420 | 22.589 | 8,079 |
| 2024-07-09 | 24.280 | 24.350 | 24.260 | 24.270 | 22.450 | 2,067 |
| 2024-07-08 | 24.590 | 24.710 | 24.250 | 24.290 | 22.469 | 944 |
| 2024-07-05 | 24.310 | 24.590 | 24.310 | 24.590 | 22.746 | 2,588 |
| 2024-07-04 | 24.400 | 24.500 | 24.010 | 24.010 | 22.210 | 658 |
| 2024-07-03 | 23.850 | 24.090 | 23.800 | 24.090 | 22.284 | 1,024 |
| 2024-07-02 | 23.360 | 23.430 | 23.100 | 23.400 | 21.645 | 27,578 |
| 2024-07-01 | 23.580 | 23.580 | 23.320 | 23.460 | 21.701 | 6,283 |
| 2024-06-28 | 23.550 | 23.800 | 23.550 | 23.650 | 21.877 | 1,816 |
| 2024-06-27 | 24.010 | 24.010 | 23.850 | 23.940 | 22.145 | 6,236 |
| 2024-06-26 | 24.240 | 24.550 | 23.940 | 24.060 | 22.256 | 3,327 |
| 2024-06-25 | 24.160 | 24.160 | 23.800 | 23.830 | 22.043 | 9,802 |
| 2024-06-24 | 24.380 | 24.640 | 24.380 | 24.600 | 22.755 | 1,633 |
| 2024-06-21 | 24.580 | 24.750 | 24.510 | 24.640 | 22.792 | 796 |
| 2024-06-20 | 24.500 | 24.580 | 24.490 | 24.540 | 22.700 | 6,267 |
| 2024-06-19 | 23.920 | 24.120 | 23.910 | 24.010 | 22.210 | 4,037 |
| 2024-06-18 | 23.950 | 24.120 | 23.720 | 24.090 | 22.284 | 2,784 |
| 2024-06-17 | 23.990 | 23.990 | 23.600 | 23.960 | 22.163 | 2,603 |
| 2024-06-14 | 23.930 | 24.110 | 23.900 | 23.990 | 22.191 | 6,551 |
| 2024-06-13 | 24.190 | 24.210 | 23.900 | 23.900 | 22.108 | 2,684 |
| 2024-06-12 | 24.320 | 24.560 | 24.200 | 24.420 | 22.589 | 641 |
| 2024-06-11 | 24.420 | 24.510 | 24.260 | 24.330 | 22.506 | 142 |
| 2024-06-10 | 24.190 | 24.550 | 24.160 | 24.550 | 22.709 | 321 |
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.