Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	19.802	19.802	19.472	19.514	17.454	6,418
2023-09-20	20.045	20.105	19.846	19.846	17.751	7,154
2023-09-19	19.934	20.090	19.864	19.932	17.828	4,359
2023-09-18	19.968	20.070	19.926	19.968	17.861	3,094
2023-09-15	20.045	20.140	19.928	20.055	17.938	12,253
2023-09-14	19.828	19.910	19.692	19.868	17.771	2,722
2023-09-13	19.810	19.894	19.582	19.582	17.515	2,584
2023-09-12	20.115	20.115	19.890	19.950	17.844	94,045
2023-09-11	19.624	20.080	19.578	20.080	17.961	11,864
2023-09-08	19.910	19.910	19.174	19.594	17.526	57,244
2023-09-07	19.910	20.420	19.664	19.958	17.852	12,508
2023-09-06	20.030	20.060	19.892	20.060	17.943	13,937
2023-09-05	20.320	20.320	20.255	20.310	18.166	793
2023-09-04	20.425	20.530	20.300	20.300	18.158	2,958
2023-09-01	20.610	20.655	20.415	20.420	18.265	3,633
2023-08-31	20.765	20.855	20.750	20.750	18.560	5,532
2023-08-30	20.690	20.805	20.690	20.755	18.564	6,057
2023-08-29	20.280	20.800	20.280	20.800	18.605	1,337
2023-08-28	20.460	20.485	20.335	20.355	18.207	5,026
2023-08-25	20.355	20.595	20.315	20.315	18.171	4,345
2023-08-24	20.575	20.650	20.375	20.480	18.319	8,642
2023-08-23	20.680	20.680	20.385	20.400	18.247	7,250
2023-08-22	20.715	20.845	20.650	20.700	18.515	2,807
2023-08-21	20.680	20.930	20.555	20.610	18.435	8,504
2023-08-18	20.460	20.710	20.235	20.480	18.319	24,110
2023-08-17	19.940	20.885	19.912	20.625	18.448	86,301
2023-08-16	19.410	19.830	19.388	19.830	17.737	3,926
2023-08-15	19.526	19.612	19.298	19.612	17.542	7,758
2023-08-14	19.476	19.506	19.038	19.224	17.195	38,612
2023-08-11	18.734	18.762	18.470	18.486	16.535	2,011
2023-08-10	18.774	18.876	18.726	18.876	16.884	7,326
2023-08-09	18.818	18.818	18.664	18.716	16.741	1,140
2023-08-08	18.818	18.854	18.488	18.490	16.539	11,375
2023-08-07	18.800	18.902	18.794	18.902	16.907	1,510
2023-08-04	18.898	18.912	18.670	18.912	16.916	4,044
2023-08-03	18.532	18.772	18.532	18.744	16.766	6,252
2023-08-02	18.504	18.750	18.458	18.500	16.547	13,422
2023-08-01	18.934	19.070	18.788	19.070	17.057	9,013
2023-07-31	19.058	19.170	18.888	19.170	17.147	8,934
2023-07-28	18.848	19.096	18.800	19.096	17.081	8,886
2023-07-27	19.154	19.228	18.956	19.000	16.995	29,176
2023-07-26	19.504	19.504	18.516	18.730	16.753	50,735
2023-07-25	19.484	19.704	19.320	19.578	17.512	27,237
2023-07-24	19.456	19.980	19.154	19.558	17.494	87,377
2023-07-21	20.650	20.800	20.590	20.590	18.417	13,062
2023-07-20	20.550	20.820	20.490	20.650	18.471	6,487
2023-07-19	20.645	20.655	20.390	20.390	18.238	11,684
2023-07-18	20.165	20.510	20.125	20.405	18.251	4,524
2023-07-17	20.280	20.460	20.220	20.460	18.301	5,517
2023-07-14	20.300	20.420	20.185	20.185	18.055	18,224
2023-07-13	20.250	20.465	20.160	20.300	18.158	25,610
2023-07-12	20.230	20.505	20.155	20.205	18.073	16,489
2023-07-11	19.824	19.824	19.656	19.656	17.581	3,578
2023-07-10	19.540	19.844	19.540	19.826	17.734	8,235
2023-07-07	19.370	19.794	19.368	19.718	17.637	10,522
2023-07-06	19.402	19.536	19.056	19.110	17.093	8,331
2023-07-05	19.986	20.020	19.692	19.976	17.868	6,054
2023-07-04	19.740	20.110	19.732	20.045	17.929	3,076
2023-07-03	19.950	20.195	19.676	19.876	17.778	15,707
2023-06-30	19.700	19.980	19.700	19.882	17.784	13,448

← NewerPage 14 of 22 · 1,274 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.