Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	13.604	13.968	13.588	13.928	11.431	18,154
2022-10-14	14.004	14.196	13.362	13.424	11.018	31,002
2022-10-13	13.020	13.872	13.020	13.848	11.366	94,245
2022-10-12	14.320	14.640	13.472	13.620	11.179	215,290
2022-10-11	15.558	15.598	15.250	15.598	12.802	14,492
2022-10-10	15.356	15.656	15.356	15.516	12.735	10,551
2022-10-07	15.988	16.096	15.540	15.608	12.810	5,027
2022-10-06	16.480	16.480	16.088	16.212	13.306	6,346
2022-10-05	16.404	16.404	16.100	16.202	13.298	7,529
2022-10-04	16.342	16.516	16.256	16.512	13.552	8,570
2022-10-03	15.736	15.816	15.448	15.736	12.915	5,341
2022-09-30	15.768	16.022	15.768	15.936	13.079	5,420
2022-09-29	15.604	15.704	15.456	15.704	12.889	5,841
2022-09-28	15.512	15.832	15.216	15.832	12.994	22,131
2022-09-27	16.132	16.132	15.684	15.770	12.943	17,386
2022-09-26	16.230	16.364	16.092	16.206	13.301	19,852
2022-09-23	16.770	16.820	16.288	16.364	13.431	8,418
2022-09-22	16.880	17.136	16.868	16.944	13.907	13,892
2022-09-21	17.450	17.512	17.200	17.320	14.215	3,929
2022-09-20	18.148	18.310	17.582	17.582	14.430	8,700
2022-09-19	18.168	18.168	17.878	17.952	14.734	11,876
2022-09-16	17.500	17.936	17.456	17.928	14.714	36,480
2022-09-15	17.628	18.016	17.568	17.744	14.563	8,605
2022-09-14	17.800	17.800	17.256	17.414	14.292	19,189
2022-09-13	18.532	18.600	18.048	18.160	14.905	16,166
2022-09-12	18.056	18.432	18.056	18.290	15.011	15,154
2022-09-09	17.736	18.080	17.736	17.938	14.723	21,273
2022-09-08	17.574	17.716	17.234	17.628	14.468	11,969
2022-09-07	16.876	17.488	16.876	17.444	14.317	14,376
2022-09-06	17.112	17.650	17.082	17.650	14.486	15,135
2022-09-05	16.648	17.194	16.548	17.136	14.064	21,462
2022-09-02	16.578	16.902	16.090	16.902	13.872	38,482
2022-09-01	16.602	16.602	16.266	16.502	13.544	55,532
2022-08-31	16.678	17.062	16.396	17.062	14.004	5,852
2022-08-30	16.830	17.078	16.688	16.782	13.774	19,783
2022-08-29	16.742	17.280	16.720	17.280	14.182	23,041
2022-08-26	17.648	17.648	16.946	17.006	13.958	23,149
2022-08-25	18.042	18.042	17.452	17.654	14.489	19,160
2022-08-24	17.818	18.036	17.626	18.036	14.803	7,982
2022-08-23	17.828	18.078	17.818	17.940	14.724	30,223
2022-08-22	18.406	18.456	17.978	18.128	14.878	32,260
2022-08-19	18.548	18.846	18.548	18.642	15.300	19,549
2022-08-18	18.556	19.000	18.506	18.682	15.333	41,197
2022-08-17	20.130	20.200	19.124	19.278	15.822	17,659
2022-08-16	19.704	20.370	19.628	20.000	16.415	22,113
2022-08-15	19.600	20.280	19.400	20.280	16.645	20,063
2022-08-12	19.572	19.572	19.370	19.538	16.036	17,365
2022-08-11	19.632	19.712	19.200	19.712	16.179	14,208
2022-08-10	19.576	19.884	19.310	19.544	16.041	9,483
2022-08-09	20.295	20.370	19.618	19.832	16.277	3,694
2022-08-08	20.270	20.475	20.115	20.365	16.714	11,301
2022-08-05	20.060	20.245	19.930	20.150	16.538	42,895
2022-08-04	19.544	20.000	19.514	19.872	16.310	6,217
2022-08-03	19.196	19.612	19.174	19.476	15.985	5,303
2022-08-02	19.528	19.528	19.176	19.288	15.831	12,135
2022-08-01	20.060	20.060	19.564	19.790	16.243	26,012
2022-07-29	20.280	20.470	20.020	20.470	16.801	15,360
2022-07-28	20.810	20.850	20.105	20.230	16.604	38,805
2022-07-27	21.010	21.100	20.235	20.545	16.862	7,888
2022-07-26	20.390	21.100	20.370	21.100	17.318	61,220

← NewerPage 18 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.