Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	24.755	25.100	23.580	24.900	19.708	40,494
2022-04-29	24.795	25.025	24.625	24.900	19.708	45,071
2022-04-28	24.250	24.695	24.150	24.680	19.534	22,870
2022-04-27	24.650	24.650	23.965	24.370	19.289	40,275
2022-04-26	25.015	25.245	24.345	24.855	19.673	35,616
2022-04-25	25.640	25.710	24.575	24.760	19.598	134,003
2022-04-22	28.460	28.965	28.035	28.035	22.190	13,266
2022-04-21	27.705	28.405	27.705	28.345	22.435	19,333
2022-04-20	27.355	27.640	27.260	27.620	21.861	28,276
2022-04-19	26.935	27.400	26.650	27.285	21.596	13,345
2022-04-14	27.245	27.500	27.105	27.390	21.679	15,447
2022-04-13	26.945	27.150	26.900	27.045	21.406	13,644
2022-04-12	27.715	27.715	26.695	27.500	21.766	52,714
2022-04-11	28.830	28.880	27.960	27.960	22.130	11,931
2022-04-08	28.155	29.090	28.155	29.090	23.025	12,588
2022-04-07	28.080	28.235	27.880	27.880	22.067	3,230
2022-04-06	28.155	28.160	27.580	27.915	22.095	45,859
2022-04-05	28.275	28.490	27.880	28.230	22.344	17,857
2022-04-04	28.390	28.505	28.125	28.430	22.502	17,312
2022-04-01	28.025	28.225	27.920	28.000	22.162	12,673
2022-03-31	28.305	28.365	27.540	27.540	21.798	7,756
2022-03-30	28.275	28.375	27.925	28.290	22.392	10,437
2022-03-29	27.875	28.495	27.875	28.470	22.534	19,156
2022-03-28	27.210	27.685	27.210	27.410	21.695	24,254
2022-03-25	27.175	27.425	27.030	27.230	21.553	22,981
2022-03-24	27.400	27.400	26.995	27.230	21.553	21,948
2022-03-23	28.230	28.250	27.300	27.300	21.608	24,738
2022-03-22	27.955	28.300	27.700	28.300	22.400	41,267
2022-03-21	28.305	28.410	27.985	27.985	22.150	6,628
2022-03-18	28.060	28.580	27.670	28.580	22.621	18,380
2022-03-17	28.775	28.790	28.000	28.380	22.463	37,836
2022-03-16	28.710	29.520	28.585	29.350	23.231	31,530
2022-03-15	28.250	28.750	27.900	28.750	22.756	16,874
2022-03-14	28.680	28.890	28.300	28.485	22.546	16,219
2022-03-11	27.600	29.055	27.380	28.400	22.479	46,321
2022-03-10	28.710	29.245	27.980	28.005	22.166	22,156
2022-03-09	27.525	28.675	27.465	28.620	22.653	32,186
2022-03-08	27.045	27.485	26.680	27.065	21.422	33,231
2022-03-07	27.130	27.675	26.675	27.295	21.604	31,587
2022-03-04	28.235	28.465	27.300	27.700	21.925	39,891
2022-03-03	28.590	28.745	27.840	28.345	22.435	39,269
2022-03-02	29.360	29.510	28.805	29.015	22.966	28,633
2022-03-01	30.375	30.375	29.275	29.275	23.171	28,730
2022-02-28	30.315	30.455	29.735	30.450	24.101	19,329
2022-02-25	29.925	30.845	29.795	30.705	24.303	29,032
2022-02-24	29.530	29.730	29.000	29.645	23.464	56,777
2022-02-23	30.130	30.725	29.995	30.025	23.765	42,004
2022-02-22	29.230	29.980	28.985	29.890	23.658	41,562
2022-02-21	30.425	30.755	29.620	29.620	23.444	71,259
2022-02-18	30.020	30.350	29.905	30.055	23.789	94,385
2022-02-17	30.000	30.210	29.590	29.590	23.421	24,453
2022-02-16	29.595	30.000	29.535	30.000	23.745	30,399
2022-02-15	29.270	29.630	29.160	29.540	23.381	36,182
2022-02-14	29.465	29.510	28.960	29.275	23.171	47,726
2022-02-11	29.515	30.160	29.435	30.080	23.808	39,428
2022-02-10	30.010	30.165	29.815	29.890	23.658	31,107
2022-02-09	30.150	30.355	29.935	30.095	23.820	27,691
2022-02-08	29.595	30.080	29.485	29.915	23.678	55,501
2022-02-07	29.080	29.625	28.930	29.425	23.290	53,503
2022-02-04	28.950	29.375	28.650	28.780	22.780	30,148

← NewerPage 20 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.