Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	19.788	20.380	19.724	20.380	18.229	35,650
2023-12-13	18.890	19.100	18.876	19.032	17.023	30,973
2023-12-12	18.856	18.964	18.788	18.798	16.814	9,347
2023-12-11	18.734	18.860	18.536	18.536	16.580	11,006
2023-12-08	18.536	18.856	18.536	18.676	16.705	22,538
2023-12-07	18.320	18.380	18.086	18.086	16.177	33,801
2023-12-06	18.404	18.404	18.108	18.390	16.449	6,162
2023-12-05	18.594	18.602	18.404	18.416	16.472	8,951
2023-12-04	18.760	19.080	18.760	19.064	17.052	3,230
2023-12-01	18.756	18.832	18.660	18.740	16.762	2,964
2023-11-30	18.858	18.858	18.622	18.788	16.805	10,479
2023-11-29	18.206	18.868	18.088	18.796	16.812	48,465
2023-11-28	19.548	19.556	19.396	19.556	17.492	7,506
2023-11-27	19.554	19.636	19.504	19.636	17.564	5,832
2023-11-24	19.476	19.582	19.428	19.466	17.412	6,619
2023-11-23	19.488	19.532	19.432	19.528	17.467	8,216
2023-11-22	19.330	19.536	19.276	19.536	17.474	9,737
2023-11-21	19.252	19.500	19.192	19.500	17.442	8,453
2023-11-20	19.300	19.336	19.128	19.336	17.295	2,866
2023-11-17	19.320	19.536	19.200	19.200	17.174	17,052
2023-11-16	19.328	19.390	19.260	19.300	17.263	7,082
2023-11-15	19.232	19.724	19.232	19.386	17.340	5,741
2023-11-14	18.782	19.250	18.752	19.216	17.188	8,603
2023-11-13	18.466	18.628	18.450	18.450	16.503	4,966
2023-11-10	18.484	18.498	18.372	18.394	16.453	9,949
2023-11-09	18.528	18.640	18.452	18.606	16.642	13,299
2023-11-08	18.654	18.872	18.630	18.662	16.692	6,303
2023-11-07	18.684	18.802	18.668	18.792	16.809	5,303
2023-11-06	19.032	19.036	18.502	18.502	16.549	18,431
2023-11-03	18.960	19.148	18.872	18.988	16.984	19,068
2023-11-02	18.580	19.110	18.580	18.958	16.957	18,647
2023-11-01	17.934	18.290	17.898	18.274	16.345	9,382
2023-10-31	17.806	17.956	17.806	17.956	16.061	6,902
2023-10-30	17.792	17.798	17.486	17.562	15.708	19,903
2023-10-27	17.540	17.878	17.540	17.692	15.825	17,494
2023-10-26	17.150	17.432	17.150	17.384	15.549	7,904
2023-10-25	17.630	17.648	17.312	17.372	15.539	13,186
2023-10-24	17.840	18.044	17.622	17.738	15.866	14,864
2023-10-23	17.410	17.700	16.500	17.692	15.825	30,564
2023-10-20	17.042	17.466	17.000	17.466	15.623	8,316
2023-10-19	17.580	17.608	17.462	17.582	15.726	14,281
2023-10-18	17.856	17.856	17.578	17.750	15.877	18,488
2023-10-17	17.968	18.114	17.816	18.114	16.202	16,201
2023-10-16	18.002	18.116	17.880	18.116	16.204	4,061
2023-10-13	17.924	18.116	17.852	17.924	16.032	5,852
2023-10-12	18.076	18.336	18.016	18.166	16.249	11,890
2023-10-11	18.072	18.244	17.996	18.044	16.140	19,470
2023-10-10	17.970	18.060	17.870	17.870	15.984	11,205
2023-10-09	17.450	17.726	17.450	17.726	15.855	31,084
2023-10-06	16.978	17.370	16.694	17.370	15.537	131,281
2023-10-05	18.552	18.616	18.494	18.494	16.542	9,999
2023-10-04	18.282	18.666	18.130	18.666	16.696	29,510
2023-10-03	18.720	18.816	18.532	18.684	16.712	9,423
2023-10-02	19.006	19.038	18.652	19.038	17.029	7,814
2023-09-29	19.136	19.356	18.892	18.892	16.898	13,187
2023-09-28	19.110	19.110	18.794	18.862	16.871	1,875
2023-09-27	19.420	19.776	19.232	19.408	17.360	21,116
2023-09-26	19.576	19.742	19.476	19.476	17.420	11,206
2023-09-25	19.336	19.540	19.248	19.338	17.297	8,534
2023-09-22	19.162	19.416	19.010	19.408	17.360	17,492

← NewerPage 13 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.