Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	20.255	20.315	19.246	20.100	16.497	152,424
2022-07-22	21.495	21.750	21.400	21.750	17.851	7,293
2022-07-21	21.475	21.685	21.385	21.685	17.798	8,580
2022-07-20	21.250	21.650	21.250	21.650	17.769	21,156
2022-07-19	20.590	21.270	20.525	21.270	17.457	16,536
2022-07-18	20.865	20.915	20.665	20.665	16.961	5,702
2022-07-15	20.440	20.610	20.345	20.600	16.907	27,247
2022-07-14	20.430	20.575	20.135	20.425	16.764	54,467
2022-07-13	20.715	20.765	20.190	20.290	16.653	26,644
2022-07-12	20.400	21.000	20.360	21.000	17.236	24,555
2022-07-11	20.770	20.940	20.700	20.805	17.076	14,509
2022-07-08	20.675	21.290	20.570	21.130	17.342	15,127
2022-07-07	20.760	20.840	20.320	20.620	16.924	9,913
2022-07-06	20.550	20.910	20.520	20.910	17.162	16,716
2022-07-05	20.020	20.100	19.748	20.000	16.415	36,556
2022-07-04	20.310	20.510	20.070	20.215	16.591	8,545
2022-07-01	20.025	20.355	19.818	20.160	16.546	17,412
2022-06-30	20.130	20.525	19.990	20.470	16.801	18,326
2022-06-29	20.070	20.510	19.950	20.510	16.833	16,211
2022-06-28	20.480	20.935	19.852	20.485	16.813	47,288
2022-06-27	20.620	21.270	20.620	20.765	17.043	11,458
2022-06-24	20.370	20.865	20.345	20.765	17.043	43,463
2022-06-23	19.500	19.580	19.210	19.548	16.044	7,510
2022-06-22	19.268	19.880	19.246	19.782	16.236	13,495
2022-06-21	19.828	20.180	19.736	19.930	16.357	16,566
2022-06-20	19.838	19.862	19.438	19.856	16.297	32,777
2022-06-17	19.598	19.984	19.344	19.984	16.402	35,282
2022-06-16	21.275	21.275	19.458	19.510	16.013	122,551
2022-06-15	21.460	21.635	21.165	21.500	17.646	18,586
2022-06-14	21.895	21.895	20.900	21.065	17.289	42,486
2022-06-13	21.850	21.890	21.170	21.170	17.375	35,788
2022-06-10	22.865	22.865	22.000	22.000	18.056	36,051
2022-06-09	23.635	23.660	22.900	22.900	18.795	17,802
2022-06-08	23.730	23.830	23.530	23.795	19.530	16,245
2022-06-07	23.530	23.620	23.385	23.385	19.193	9,470
2022-06-06	23.225	23.790	23.225	23.790	19.525	20,164
2022-06-03	23.105	23.310	23.000	23.210	19.049	13,513
2022-06-02	23.015	23.175	22.855	23.050	18.918	24,646
2022-06-01	24.035	24.035	22.955	23.295	19.119	48,536
2022-05-31	24.065	24.345	23.970	24.205	19.866	24,872
2022-05-30	23.955	24.780	23.955	24.780	20.338	25,275
2022-05-27	23.680	24.000	23.500	24.000	19.698	27,742
2022-05-26	23.435	23.835	23.405	23.405	19.210	15,350
2022-05-25	22.905	23.305	22.845	23.070	18.935	32,265
2022-05-24	23.315	23.685	23.230	23.255	19.086	26,456
2022-05-23	23.585	23.665	23.280	23.450	19.246	16,981
2022-05-20	23.040	23.740	23.040	23.375	19.185	20,052
2022-05-19	23.490	23.500	23.045	23.100	18.959	5,159
2022-05-18	23.870	24.175	23.300	23.300	19.123	12,768
2022-05-17	23.790	23.945	23.510	23.815	19.546	15,160
2022-05-16	23.470	23.600	23.345	23.525	19.308	9,648
2022-05-13	22.645	23.400	22.645	23.325	19.144	48,523
2022-05-12	22.080	22.575	21.710	22.310	18.311	35,061
2022-05-11	23.580	23.860	23.110	23.860	18.885	18,874
2022-05-10	23.735	23.770	23.410	23.690	18.751	32,747
2022-05-09	24.545	24.600	23.450	23.450	18.561	35,249
2022-05-06	24.985	24.985	24.585	24.585	19.459	5,890
2022-05-05	25.130	25.455	24.765	25.080	19.851	22,880
2022-05-04	24.990	24.990	24.490	24.875	19.689	20,108
2022-05-03	24.985	25.265	24.860	25.265	19.997	13,806

← NewerPage 19 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.