Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	19.368	19.548	19.368	19.436	17.385	8,895
2023-06-28	19.132	19.250	19.100	19.250	17.218	5,460
2023-06-27	19.044	19.044	18.940	18.994	16.989	2,851
2023-06-26	18.810	19.020	18.708	18.816	16.830	14,126
2023-06-23	18.532	18.760	18.510	18.674	16.703	7,080
2023-06-22	18.320	18.650	18.226	18.650	16.682	11,509
2023-06-21	18.592	18.592	18.456	18.456	16.508	1,110
2023-06-20	18.360	18.700	18.352	18.500	16.547	3,387
2023-06-19	18.586	18.624	18.400	18.484	16.533	7,258
2023-06-16	18.804	18.960	18.656	18.732	16.755	11,699
2023-06-15	18.694	18.820	18.632	18.700	16.726	3,540
2023-06-14	18.212	18.708	18.212	18.572	16.612	16,910
2023-06-13	18.360	18.472	18.304	18.472	16.522	8,774
2023-06-12	18.380	18.660	18.360	18.478	16.528	3,892
2023-06-09	18.250	18.372	18.114	18.114	16.202	9,755
2023-06-08	17.800	18.196	17.752	18.196	16.276	10,534
2023-06-07	18.102	18.104	17.856	17.914	16.023	6,281
2023-06-06	18.010	18.184	17.940	18.184	16.265	5,113
2023-06-05	18.066	18.228	18.000	18.228	16.304	5,007
2023-06-02	17.816	18.216	17.816	18.148	16.233	2,075
2023-06-01	17.926	17.926	17.660	17.730	15.859	4,095
2023-05-31	18.230	18.248	17.622	17.622	15.762	5,347
2023-05-30	18.254	18.480	18.200	18.212	16.290	9,631
2023-05-29	18.124	18.256	18.000	18.000	16.100	4,932
2023-05-26	17.720	18.270	17.698	18.270	16.342	14,805
2023-05-25	18.162	18.162	17.836	17.884	15.997	20,010
2023-05-24	18.344	18.344	18.108	18.146	16.231	14,006
2023-05-23	18.594	18.800	18.476	18.750	16.771	11,515
2023-05-22	18.820	18.860	18.588	18.692	16.719	5,778
2023-05-19	18.982	19.104	18.960	19.000	16.995	5,418
2023-05-18	19.020	19.034	18.980	18.988	16.984	1,508
2023-05-17	18.924	19.140	18.924	19.010	17.004	8,188
2023-05-16	20.040	20.075	18.964	18.992	16.988	33,015
2023-05-15	19.024	19.198	18.960	19.198	17.172	3,856
2023-05-12	19.000	19.000	18.798	18.886	16.893	4,143
2023-05-11	19.036	19.164	18.940	19.038	17.029	19,940
2023-05-10	18.868	19.356	18.868	19.294	15.835	12,475
2023-05-09	19.078	19.078	18.908	18.910	15.520	7,769
2023-05-08	19.060	19.116	18.990	19.074	15.655	7,026
2023-05-05	19.064	19.352	19.060	19.252	15.801	11,574
2023-05-04	18.834	19.012	18.802	18.990	15.586	5,165
2023-05-03	19.004	19.136	18.956	19.046	15.632	5,335
2023-05-02	19.128	19.128	18.982	19.022	15.612	16,873
2023-04-28	19.308	19.308	18.816	19.050	15.635	18,662
2023-04-27	18.912	19.128	18.912	19.090	15.668	5,222
2023-04-26	19.250	19.268	18.888	18.984	15.581	27,055
2023-04-25	19.716	19.758	19.080	19.288	15.831	42,261
2023-04-24	18.928	19.860	18.920	19.730	16.193	133,362
2023-04-21	16.896	17.380	16.894	17.380	14.265	32,070
2023-04-20	16.882	17.052	16.804	17.046	13.990	32,782
2023-04-19	16.524	17.060	16.416	16.932	13.897	13,834
2023-04-18	16.886	16.936	16.660	16.752	13.749	36,099
2023-04-17	16.354	16.720	16.354	16.632	13.651	8,169
2023-04-14	16.486	16.486	16.148	16.212	13.306	36,071
2023-04-13	16.924	17.040	16.770	16.976	13.933	13,179
2023-04-12	17.140	17.316	17.044	17.140	14.068	10,566
2023-04-11	17.124	17.178	17.000	17.090	14.027	10,658
2023-04-06	16.972	17.088	16.900	17.012	13.963	2,089
2023-04-05	16.822	16.822	16.574	16.732	13.733	2,872
2023-04-04	16.728	16.854	16.670	16.670	13.682	16,921

← NewerPage 15 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.