Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	15.308	15.396	15.156	15.164	12.446	17,348
2023-01-09	15.450	15.556	15.306	15.306	12.562	22,323
2023-01-06	15.266	15.344	15.182	15.298	12.556	15,961
2023-01-05	15.298	15.348	15.200	15.308	12.564	9,040
2023-01-04	15.000	15.320	14.890	15.292	12.551	29,605
2023-01-03	14.514	14.836	14.514	14.790	12.139	67,561
2023-01-02	14.128	14.606	13.932	13.932	11.435	60,461
2022-12-30	14.204	14.204	14.064	14.070	11.548	4,977
2022-12-29	13.900	14.268	13.768	14.038	11.522	15,972
2022-12-28	13.974	14.148	13.974	13.996	11.487	14,999
2022-12-27	14.270	14.292	13.924	14.012	11.500	42,866
2022-12-23	13.734	14.088	13.734	14.020	11.507	88,193
2022-12-22	13.186	13.576	13.186	13.450	11.039	46,206
2022-12-21	12.984	13.362	12.712	13.362	10.967	79,690
2022-12-20	12.618	12.618	12.230	12.478	10.241	90,284
2022-12-19	12.988	13.016	12.688	12.838	10.537	12,992
2022-12-16	13.142	13.168	12.780	12.948	10.627	61,819
2022-12-15	13.804	13.804	13.250	13.294	10.911	26,692
2022-12-14	13.766	14.088	13.720	14.088	11.563	11,604
2022-12-13	13.548	13.938	13.440	13.790	11.318	68,742
2022-12-12	13.368	13.616	13.216	13.616	11.175	21,025
2022-12-09	13.320	13.600	13.304	13.584	11.149	24,229
2022-12-08	13.578	13.578	13.148	13.324	10.936	72,405
2022-12-07	13.726	13.768	13.520	13.628	11.185	17,804
2022-12-06	14.320	14.320	13.648	13.648	11.202	23,056
2022-12-05	14.400	14.504	14.244	14.284	11.724	29,003
2022-12-02	14.320	14.588	14.292	14.588	11.973	23,509
2022-12-01	14.458	14.700	14.204	14.236	11.684	29,000
2022-11-30	14.248	14.352	14.136	14.136	11.602	26,137
2022-11-29	14.000	14.154	13.900	14.050	11.531	16,158
2022-11-28	14.170	14.312	14.006	14.044	11.527	21,119
2022-11-25	13.944	14.382	13.900	14.382	11.804	13,120
2022-11-24	13.776	14.322	13.772	14.322	11.755	12,745
2022-11-23	13.652	13.948	13.532	13.948	11.448	4,011
2022-11-22	13.632	13.924	13.496	13.924	11.428	26,227
2022-11-21	13.636	13.754	13.334	13.754	11.289	38,052
2022-11-18	13.414	13.714	13.330	13.714	11.256	50,260
2022-11-17	14.160	14.160	13.690	13.988	11.481	17,140
2022-11-16	14.516	14.516	13.996	14.148	11.612	19,470
2022-11-15	14.688	14.688	14.204	14.480	11.884	31,474
2022-11-14	14.726	14.804	14.540	14.546	11.939	18,464
2022-11-11	14.140	14.692	14.104	14.368	11.792	85,419
2022-11-10	12.748	13.798	12.650	13.798	11.325	88,686
2022-11-09	12.952	13.076	12.780	12.848	10.545	33,904
2022-11-08	12.856	13.118	12.804	13.118	10.767	39,474
2022-11-07	12.568	13.004	12.540	12.974	10.648	51,687
2022-11-04	12.232	12.700	12.232	12.700	10.423	146,318
2022-11-03	12.736	12.760	12.132	12.152	9.974	80,930
2022-11-02	13.252	13.292	12.900	12.900	10.588	72,657
2022-11-01	12.896	13.260	12.896	13.238	10.865	34,655
2022-10-31	12.840	12.930	12.620	12.930	10.612	54,910
2022-10-28	12.720	12.720	12.424	12.616	10.355	114,690
2022-10-27	13.332	13.368	12.850	12.926	10.609	124,636
2022-10-26	13.032	13.388	12.850	13.308	10.922	54,815
2022-10-25	12.624	13.104	12.624	12.990	10.661	100,230
2022-10-24	13.300	13.300	12.688	13.144	10.788	136,416
2022-10-21	13.532	13.542	13.100	13.266	10.888	21,053
2022-10-20	13.300	13.816	13.220	13.654	11.206	31,581
2022-10-19	13.704	13.856	13.400	13.536	11.110	62,671
2022-10-18	13.832	14.210	13.808	14.210	11.663	18,768

← NewerPage 17 of 22 · 1,279 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.