Koninklijke Philips NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 24.440 | 24.630 | 24.270 | 24.290 | 22.469 | 5,580 |
| 2024-06-06 | 24.200 | 24.230 | 24.010 | 24.190 | 22.376 | 4,018 |
| 2024-06-05 | 24.430 | 24.430 | 24.060 | 24.270 | 22.450 | 6,233 |
| 2024-06-04 | 24.400 | 24.420 | 24.180 | 24.180 | 22.367 | 1,239 |
| 2024-06-03 | 24.970 | 24.970 | 24.520 | 24.580 | 22.737 | 7,514 |
| 2024-05-31 | 25.160 | 25.160 | 24.870 | 24.870 | 23.005 | 1,941 |
| 2024-05-30 | 25.200 | 25.300 | 25.200 | 25.300 | 23.403 | 439 |
| 2024-05-29 | 25.210 | 25.300 | 25.030 | 25.300 | 23.403 | 746 |
| 2024-05-28 | 25.170 | 25.330 | 25.110 | 25.110 | 23.227 | 1,465 |
| 2024-05-27 | 24.910 | 24.990 | 24.880 | 24.990 | 23.116 | 411 |
| 2024-05-24 | 24.340 | 24.820 | 24.340 | 24.820 | 22.959 | 2,227 |
| 2024-05-23 | 25.300 | 25.300 | 24.600 | 24.600 | 22.755 | 10,251 |
| 2024-05-22 | 25.070 | 25.220 | 24.970 | 25.210 | 23.320 | 1,495 |
| 2024-05-21 | 25.300 | 25.340 | 25.090 | 25.220 | 23.329 | 1,735 |
| 2024-05-20 | 25.740 | 25.760 | 25.290 | 25.290 | 23.394 | 2,344 |
| 2024-05-17 | 25.360 | 25.920 | 25.360 | 25.790 | 23.856 | 4,824 |
| 2024-05-16 | 25.370 | 25.580 | 25.230 | 25.420 | 23.514 | 4,548 |
| 2024-05-15 | 25.000 | 25.340 | 24.980 | 25.200 | 23.310 | 8,281 |
| 2024-05-14 | 24.970 | 25.220 | 24.950 | 25.000 | 23.125 | 13,109 |
| 2024-05-13 | 25.180 | 25.570 | 25.070 | 25.180 | 23.292 | 3,792 |
| 2024-05-10 | 24.650 | 24.930 | 24.650 | 24.830 | 22.968 | 9,781 |
| 2024-05-09 | 24.020 | 24.620 | 24.020 | 24.610 | 22.765 | 9,119 |
| 2024-05-08 | 24.750 | 24.760 | 24.200 | 24.220 | 21.664 | 14,222 |
| 2024-05-07 | 24.710 | 25.000 | 24.700 | 24.820 | 22.200 | 5,152 |
| 2024-05-06 | 25.020 | 25.100 | 24.780 | 25.080 | 22.433 | 21,038 |
| 2024-05-03 | 24.970 | 25.270 | 24.790 | 25.270 | 22.603 | 11,954 |
| 2024-05-02 | 25.100 | 25.110 | 24.850 | 24.920 | 22.290 | 12,387 |
| 2024-04-30 | 25.160 | 25.600 | 25.000 | 25.320 | 22.648 | 44,715 |
| 2024-04-29 | 26.810 | 29.000 | 25.040 | 25.690 | 22.979 | 323,900 |
| 2024-04-26 | 19.325 | 19.785 | 19.325 | 19.590 | 17.522 | 11,250 |
| 2024-04-25 | 19.475 | 19.580 | 19.190 | 19.190 | 17.165 | 10,416 |
| 2024-04-24 | 19.625 | 19.785 | 19.545 | 19.545 | 17.482 | 5,997 |
| 2024-04-23 | 19.540 | 19.605 | 19.395 | 19.530 | 17.469 | 13,644 |
| 2024-04-22 | 18.975 | 19.225 | 18.955 | 19.020 | 17.013 | 4,781 |
| 2024-04-19 | 18.700 | 18.895 | 18.580 | 18.855 | 16.865 | 3,146 |
| 2024-04-18 | 18.685 | 18.940 | 18.680 | 18.820 | 16.834 | 5,814 |
| 2024-04-17 | 19.040 | 19.150 | 18.655 | 18.950 | 16.950 | 20,322 |
| 2024-04-16 | 19.315 | 19.380 | 18.985 | 19.160 | 17.138 | 9,491 |
| 2024-04-15 | 19.135 | 19.490 | 19.105 | 19.430 | 17.379 | 9,694 |
| 2024-04-12 | 19.685 | 19.710 | 19.100 | 19.100 | 17.084 | 8,560 |
| 2024-04-11 | 18.990 | 19.330 | 18.990 | 19.160 | 17.138 | 10,528 |
| 2024-04-10 | 20.010 | 20.440 | 19.025 | 19.025 | 17.017 | 26,401 |
| 2024-04-09 | 18.735 | 19.135 | 18.735 | 19.135 | 17.115 | 32,004 |
| 2024-04-08 | 18.680 | 19.010 | 18.600 | 18.860 | 16.869 | 1,843 |
| 2024-04-05 | 18.735 | 18.735 | 18.345 | 18.585 | 16.624 | 49,282 |
| 2024-04-04 | 18.975 | 19.070 | 18.960 | 18.960 | 16.959 | 5,927 |
| 2024-04-03 | 18.700 | 18.905 | 18.700 | 18.770 | 16.789 | 5,510 |
| 2024-04-02 | 18.485 | 18.715 | 18.440 | 18.605 | 16.641 | 14,327 |
| 2024-03-28 | 18.624 | 18.852 | 18.580 | 18.606 | 16.642 | 15,002 |
| 2024-03-27 | 18.648 | 18.868 | 18.600 | 18.780 | 16.798 | 9,154 |
| 2024-03-26 | 18.416 | 18.650 | 18.380 | 18.650 | 16.682 | 8,901 |
| 2024-03-25 | 18.528 | 18.536 | 18.392 | 18.402 | 16.460 | 10,896 |
| 2024-03-22 | 18.520 | 18.728 | 18.452 | 18.506 | 16.553 | 8,946 |
| 2024-03-21 | 18.812 | 18.920 | 18.518 | 18.744 | 16.766 | 12,268 |
| 2024-03-20 | 19.150 | 19.170 | 18.750 | 19.070 | 17.057 | 12,506 |
| 2024-03-19 | 18.996 | 19.286 | 18.996 | 19.286 | 17.251 | 8,155 |
| 2024-03-18 | 19.420 | 19.420 | 19.012 | 19.012 | 17.005 | 10,620 |
| 2024-03-15 | 19.808 | 19.808 | 19.344 | 19.344 | 17.302 | 9,206 |
| 2024-03-14 | 19.684 | 19.868 | 19.684 | 19.830 | 17.737 | 7,276 |
| 2024-03-13 | 19.556 | 19.816 | 19.544 | 19.788 | 17.700 | 10,500 |
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.