Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	19.616	19.644	19.530	19.530	17.469	1,533
2024-03-11	19.382	19.640	19.296	19.564	17.499	14,902
2024-03-08	19.132	19.244	19.070	19.070	17.057	2,483
2024-03-07	18.800	19.300	18.714	19.300	17.263	1,474
2024-03-06	18.684	18.848	18.680	18.704	16.730	7,789
2024-03-05	18.600	18.716	18.584	18.646	16.678	3,817
2024-03-04	18.764	18.764	18.662	18.700	16.726	7,306
2024-03-01	18.726	19.000	18.604	19.000	16.995	3,607
2024-02-29	18.480	18.574	18.434	18.434	16.488	12,065
2024-02-28	18.920	19.000	18.432	18.432	16.487	10,676
2024-02-27	18.544	18.708	18.544	18.630	16.664	8,637
2024-02-26	18.632	18.648	18.500	18.518	16.564	6,194
2024-02-23	18.548	18.714	18.500	18.714	16.739	3,955
2024-02-22	18.636	18.768	18.634	18.670	16.700	7,099
2024-02-21	18.560	18.560	18.100	18.224	16.301	26,941
2024-02-20	18.804	18.804	18.604	18.688	16.716	610
2024-02-19	18.836	18.984	18.784	18.826	16.839	6,979
2024-02-16	18.826	18.888	18.826	18.860	16.869	588
2024-02-15	18.768	18.950	18.768	18.950	16.950	11,164
2024-02-14	18.736	18.736	18.564	18.650	16.682	12,163
2024-02-13	19.012	19.022	18.640	18.720	16.744	11,453
2024-02-12	19.112	19.206	19.010	19.206	17.179	5,375
2024-02-09	19.080	19.112	19.030	19.030	17.022	1,331
2024-02-08	18.918	19.024	18.868	18.948	16.948	15,266
2024-02-07	19.296	19.370	19.020	19.050	17.039	17,111
2024-02-06	19.520	19.576	19.360	19.576	17.510	2,730
2024-02-05	19.500	19.548	19.284	19.466	17.412	6,182
2024-02-02	19.608	19.608	19.312	19.338	17.297	2,209
2024-02-01	19.672	19.688	19.292	19.450	17.397	14,763
2024-01-31	19.696	19.996	19.694	19.756	17.671	25,339
2024-01-30	19.974	20.230	19.788	19.922	17.819	10,800
2024-01-29	20.505	20.595	19.256	19.990	17.880	37,515
2024-01-26	20.715	21.025	20.610	20.970	18.757	20,788
2024-01-25	20.935	21.185	20.935	21.115	18.886	6,734
2024-01-24	21.400	21.470	21.115	21.170	18.936	506
2024-01-23	21.610	21.615	21.350	21.375	19.119	10,501
2024-01-22	21.495	21.610	21.435	21.525	19.253	8,383
2024-01-19	21.450	21.545	21.225	21.225	18.985	7,709
2024-01-18	21.320	21.665	21.280	21.435	19.173	3,106
2024-01-17	21.300	21.465	21.255	21.425	19.164	5,306
2024-01-16	21.655	21.690	21.475	21.510	19.240	9,625
2024-01-15	21.815	21.855	21.670	21.855	19.548	6,261
2024-01-12	22.105	22.105	21.785	21.885	19.575	5,150
2024-01-11	22.000	22.045	21.785	21.830	19.526	3,011
2024-01-10	21.825	21.890	21.765	21.890	19.580	3,834
2024-01-09	22.110	22.120	21.840	22.120	19.785	20,202
2024-01-08	21.580	22.050	21.580	21.810	19.508	10,465
2024-01-05	21.250	21.570	21.185	21.570	19.293	7,135
2024-01-04	21.280	21.350	21.090	21.320	19.070	9,048
2024-01-03	21.250	21.305	20.720	20.720	18.533	25,467
2024-01-02	21.190	21.405	21.120	21.355	19.101	6,722
2023-12-29	21.165	21.175	21.100	21.145	18.913	550
2023-12-28	21.060	21.215	20.980	21.215	18.976	23,213
2023-12-27	21.095	21.115	20.890	20.890	18.685	8,313
2023-12-22	20.825	21.000	20.770	20.830	18.632	16,590
2023-12-21	20.935	21.000	20.715	20.715	18.529	19,468
2023-12-20	21.580	21.635	21.150	21.400	19.141	45,459
2023-12-19	20.860	21.435	20.850	21.410	19.150	56,952
2023-12-18	20.220	20.680	20.220	20.680	18.497	10,621
2023-12-15	20.360	20.645	19.986	20.300	18.158	15,894

← NewerPage 12 of 22 · 1,278 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.