Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	16.728	16.854	16.670	16.670	13.682	16,921
2023-04-03	17.036	17.248	16.798	17.118	14.050	23,018
2023-03-31	16.576	16.884	16.476	16.830	13.813	26,543
2023-03-30	16.032	16.796	15.988	16.368	13.434	144,621
2023-03-29	15.204	15.502	15.132	15.476	12.702	34,314
2023-03-28	15.440	15.440	14.984	14.984	12.298	18,878
2023-03-27	15.152	15.404	15.050	15.250	12.516	40,407
2023-03-24	15.136	15.296	14.580	14.668	12.039	51,293
2023-03-23	15.214	15.296	15.036	15.296	12.554	16,998
2023-03-22	15.272	15.536	15.216	15.334	12.585	45,411
2023-03-21	15.110	15.352	15.092	15.252	12.518	9,792
2023-03-20	15.180	15.180	14.788	14.966	12.283	52,231
2023-03-17	15.438	15.596	15.216	15.354	12.602	84,011
2023-03-16	15.206	15.404	14.820	15.318	12.572	27,847
2023-03-15	15.874	15.874	14.960	15.060	12.360	71,457
2023-03-14	15.602	16.004	15.602	15.776	12.948	36,629
2023-03-13	15.496	15.672	15.040	15.586	12.792	48,833
2023-03-10	15.746	15.786	15.520	15.628	12.827	34,773
2023-03-09	15.578	16.020	15.560	15.924	13.070	24,748
2023-03-08	15.596	15.660	15.532	15.540	12.754	15,063
2023-03-07	15.700	15.828	15.602	15.622	12.822	11,046
2023-03-06	15.700	15.806	15.600	15.768	12.942	12,554
2023-03-03	15.390	15.600	15.306	15.532	12.748	24,087
2023-03-02	15.014	15.310	14.990	15.310	12.566	10,481
2023-03-01	15.456	15.500	15.076	15.140	12.426	30,186
2023-02-28	15.726	15.726	15.464	15.570	12.779	45,184
2023-02-27	15.660	15.854	15.632	15.846	13.006	13,663
2023-02-24	15.910	16.042	15.584	15.672	12.863	19,897
2023-02-23	15.938	16.012	15.838	15.838	12.999	12,191
2023-02-22	15.812	15.870	15.648	15.744	12.922	52,081
2023-02-21	16.110	16.110	15.826	15.826	12.989	37,729
2023-02-20	16.120	16.250	16.116	16.190	13.288	61,016
2023-02-17	15.550	15.848	15.428	15.816	12.981	55,808
2023-02-16	16.100	16.322	15.944	16.038	13.163	67,927
2023-02-15	15.886	15.886	15.652	15.874	13.029	6,594
2023-02-14	15.824	16.000	15.744	15.852	13.010	14,882
2023-02-13	15.682	15.890	15.488	15.890	13.042	12,027
2023-02-10	15.742	15.844	15.496	15.626	12.825	73,736
2023-02-09	16.268	16.268	15.960	16.046	13.170	58,638
2023-02-08	16.526	16.526	16.210	16.210	13.304	24,337
2023-02-07	16.232	16.240	16.126	16.152	13.257	12,543
2023-02-06	16.286	16.528	16.188	16.190	13.288	34,467
2023-02-03	16.506	16.728	16.492	16.546	13.580	16,095
2023-02-02	16.486	16.820	16.400	16.750	13.747	38,406
2023-02-01	15.818	16.134	15.780	16.128	13.237	38,270
2023-01-31	16.400	16.400	15.500	15.600	12.804	74,434
2023-01-30	16.316	16.832	16.224	16.654	13.669	97,941
2023-01-27	15.336	15.648	15.280	15.500	12.722	19,065
2023-01-26	15.500	15.602	15.200	15.414	12.651	14,544
2023-01-25	15.390	15.512	15.300	15.386	12.628	21,854
2023-01-24	15.990	15.996	15.462	15.462	12.690	20,726
2023-01-23	15.412	15.972	15.372	15.882	13.035	34,652
2023-01-20	15.036	15.192	15.014	15.046	12.349	12,033
2023-01-19	15.216	15.264	14.820	14.820	12.163	34,808
2023-01-18	15.402	15.524	15.200	15.292	12.551	25,819
2023-01-17	15.852	15.852	15.094	15.094	12.388	54,334
2023-01-16	16.106	16.492	16.106	16.238	13.327	26,864
2023-01-13	15.888	15.912	15.676	15.802	12.969	16,021
2023-01-12	15.676	15.878	15.544	15.576	12.784	23,114
2023-01-11	15.528	15.776	15.528	15.640	12.836	33,848

← NewerPage 16 of 22 · 1,275 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.