Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	29.225	29.350	28.670	28.770	22.772	33,846
2022-02-02	29.540	29.750	29.160	29.330	23.215	43,324
2022-02-01	29.450	29.690	29.275	29.470	23.326	24,721
2022-01-31	29.255	29.500	29.100	29.385	23.258	28,935
2022-01-28	29.015	29.350	28.485	28.885	22.863	37,428
2022-01-27	28.425	29.150	28.025	29.150	23.072	95,839
2022-01-26	29.440	29.505	28.975	29.265	23.163	65,839
2022-01-25	28.310	29.295	28.250	29.160	23.080	51,181
2022-01-24	29.000	29.455	27.730	28.125	22.261	146,300
2022-01-21	29.560	29.695	29.100	29.315	23.203	54,085
2022-01-20	29.535	29.905	29.200	29.805	23.591	61,132
2022-01-19	29.270	30.160	29.270	29.865	23.638	63,616
2022-01-18	29.400	29.765	29.000	29.515	23.361	68,140
2022-01-17	30.030	30.100	29.595	29.650	23.468	45,503
2022-01-14	29.340	30.250	29.220	29.955	23.710	136,458
2022-01-13	28.510	29.340	28.405	29.220	23.128	186,656
2022-01-12	30.680	30.680	28.480	28.695	22.712	741,515
2022-01-11	33.450	33.920	33.235	33.795	26.749	30,050
2022-01-10	33.000	33.480	32.820	33.190	26.270	47,215
2022-01-07	32.775	32.940	32.405	32.405	25.649	135,469
2022-01-06	32.955	33.035	32.545	32.545	25.760	19,716
2022-01-05	33.540	33.540	33.180	33.190	26.270	18,878
2022-01-04	33.505	33.660	33.250	33.595	26.591	27,025
2022-01-03	32.805	33.210	32.710	33.165	26.250	21,810
2021-12-30	32.655	32.885	32.560	32.875	26.021	8,632
2021-12-29	32.760	32.945	32.300	32.610	25.811	21,137
2021-12-28	32.350	33.030	32.340	32.775	25.942	51,678
2021-12-27	31.815	32.275	31.770	32.175	25.467	29,621
2021-12-23	32.415	33.135	31.840	32.030	25.352	76,792
2021-12-22	30.840	31.150	30.720	31.150	24.655	59,937
2021-12-21	30.000	31.015	29.900	30.915	24.469	78,282
2021-12-20	30.775	30.900	30.245	30.430	24.085	49,001
2021-12-17	30.520	31.455	30.500	31.255	24.738	51,962
2021-12-16	30.655	31.240	30.565	30.645	24.256	34,781
2021-12-15	30.170	30.580	29.885	30.300	23.983	69,233
2021-12-14	30.225	31.290	30.225	30.800	24.378	67,212
2021-12-13	30.360	30.590	30.045	30.120	23.840	40,277
2021-12-10	30.400	30.720	30.240	30.505	24.145	27,390
2021-12-09	31.305	31.335	30.600	30.600	24.220	34,601
2021-12-08	31.170	31.400	30.815	31.055	24.580	57,445
2021-12-07	31.170	31.295	30.825	31.295	24.770	32,892
2021-12-06	30.330	30.900	29.945	30.755	24.343	46,450
2021-12-03	31.180	31.180	29.865	30.190	23.896	80,391
2021-12-02	30.700	31.500	30.300	31.000	24.537	35,369
2021-12-01	31.230	31.230	30.635	31.200	24.695	37,029
2021-11-30	31.215	31.525	30.950	31.140	24.647	23,766
2021-11-29	32.915	32.915	31.620	31.620	25.027	43,257
2021-11-26	32.820	33.720	32.705	32.800	25.961	41,531
2021-11-25	34.960	34.960	33.900	34.280	27.133	24,367
2021-11-24	34.055	34.925	34.000	34.575	27.366	54,710
2021-11-23	34.445	34.465	33.790	34.040	26.943	55,087
2021-11-22	36.645	36.645	34.820	34.985	27.691	51,311
2021-11-19	37.300	37.320	36.700	36.965	29.258	34,995
2021-11-18	36.985	37.830	36.985	37.230	29.468	28,064
2021-11-17	37.105	37.265	36.540	36.540	28.922	49,051
2021-11-16	37.275	37.275	36.555	36.860	29.175	56,095
2021-11-15	38.500	38.555	36.575	37.450	29.642	168,843
2021-11-12	41.530	41.705	41.490	41.575	32.907	4,979
2021-11-11	41.775	41.775	41.410	41.440	32.800	6,449
2021-11-10	41.400	41.980	41.310	41.980	33.227	9,157

← NewerPage 21 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.