Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	23.490	23.650	23.320	23.650	23.650	11,843
2026-07-24	23.020	23.190	23.000	23.190	23.190	3,709
2026-07-23	22.880	22.930	22.730	22.910	22.910	4,740
2026-07-22	23.240	23.510	23.130	23.280	23.280	8,179
2026-07-21	23.440	23.440	23.090	23.320	23.320	5,342
2026-07-20	23.480	23.820	23.480	23.770	23.770	6,414
2026-07-17	23.940	23.940	23.550	23.610	23.610	2,513
2026-07-16	23.650	23.890	23.430	23.760	23.760	13,322
2026-07-15	23.080	23.710	23.080	23.680	23.680	3,067
2026-07-14	23.980	23.980	23.040	23.040	23.040	11,163
2026-07-13	23.950	24.180	23.920	24.130	24.130	1,287
2026-07-10	23.980	24.150	23.960	24.040	24.040	1,371
2026-07-09	24.150	24.150	23.890	23.980	23.980	2,586
2026-07-08	24.650	24.650	24.080	24.080	24.080	10,007
2026-07-07	24.830	25.030	24.690	24.690	24.690	2,188
2026-07-06	24.830	25.030	24.350	24.490	24.490	5,267
2026-07-03	24.330	24.900	24.320	24.730	24.730	15,668
2026-07-02	23.890	24.340	23.860	24.250	24.250	2,176
2026-07-01	23.890	24.120	23.650	23.970	23.970	8,175
2026-06-30	23.770	23.970	23.630	23.750	23.750	2,023
2026-06-29	23.830	23.900	23.810	23.840	23.840	1,008
2026-06-26	24.000	24.000	23.690	23.900	23.900	3,676
2026-06-25	23.700	24.260	23.680	23.980	23.980	15,904
2026-06-24	23.460	23.760	23.400	23.590	23.590	3,122
2026-06-23	23.580	23.590	23.350	23.430	23.430	10,738
2026-06-22	23.420	23.830	23.420	23.700	23.700	8,744
2026-06-19	23.440	23.690	23.130	23.410	23.410	18,048
2026-06-18	23.000	23.430	22.730	23.380	23.380	20,581
2026-06-17	23.110	23.350	23.040	23.100	23.100	3,933
2026-06-16	23.180	23.260	23.110	23.210	23.210	1,902
2026-06-15	23.340	23.470	23.080	23.100	23.100	27,253
2026-06-12	22.630	22.840	22.600	22.780	22.780	1,239
2026-06-11	22.350	22.670	22.320	22.360	22.360	1,909
2026-06-10	22.920	22.980	22.380	22.460	22.460	4,011
2026-06-09	22.490	23.030	22.490	22.790	22.790	2,616
2026-06-08	22.490	22.510	22.310	22.500	22.500	3,751
2026-06-05	22.600	22.870	22.590	22.760	22.760	5,802
2026-06-04	21.980	22.390	21.950	22.370	22.370	3,412
2026-06-03	21.770	22.090	21.770	21.850	21.850	13,418
2026-06-02	22.310	22.370	22.000	22.050	22.050	4,257
2026-06-01	22.600	22.730	22.280	22.380	22.380	2,856
2026-05-29	22.770	23.110	22.770	22.930	22.930	2,805
2026-05-28	22.750	22.790	22.410	22.790	22.790	13,007
2026-05-27	23.160	23.250	22.960	23.020	23.020	9,587
2026-05-26	23.710	23.710	23.120	23.210	23.210	3,094
2026-05-25	23.590	23.870	23.520	23.820	23.820	11,875
2026-05-22	23.450	23.480	23.330	23.330	23.330	675
2026-05-21	23.110	23.440	23.110	23.210	23.210	3,491
2026-05-20	22.590	23.040	22.530	22.980	22.980	11,351
2026-05-19	22.540	22.600	22.410	22.590	22.590	310
2026-05-18	21.660	22.540	21.600	22.290	22.290	9,419
2026-05-15	21.990	22.050	21.610	21.740	21.740	8,555
2026-05-14	21.910	22.090	21.900	22.090	22.090	1,259
2026-05-13	22.140	22.140	21.780	21.930	21.930	11,977
2026-05-12	21.900	22.150	21.880	22.050	22.050	9,298
2026-05-11	23.000	23.280	22.750	22.750	21.900	5,698
2026-05-08	23.220	23.570	23.130	23.570	22.689	7,494
2026-05-07	23.110	23.710	23.110	23.220	22.352	8,160
2026-05-06	23.710	23.710	22.720	23.040	22.179	38,204
2026-05-05	22.670	22.830	22.590	22.640	21.794	9,279

← NewerPage 2 of 5 · 253 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.