Koninklijke Philips NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 41.345 | 41.750 | 41.345 | 41.750 | 33.045 | 5,614 |
| 2021-11-08 | 41.445 | 41.665 | 41.150 | 41.315 | 32.701 | 3,261 |
| 2021-11-05 | 40.970 | 41.400 | 40.895 | 41.360 | 32.737 | 8,870 |
| 2021-11-04 | 40.910 | 41.025 | 40.745 | 40.745 | 32.250 | 5,691 |
| 2021-11-03 | 41.010 | 41.010 | 40.660 | 40.910 | 32.380 | 6,255 |
| 2021-11-02 | 40.950 | 41.235 | 40.860 | 40.860 | 32.341 | 5,952 |
| 2021-11-01 | 41.305 | 41.460 | 40.680 | 40.680 | 32.198 | 9,033 |
| 2021-10-29 | 40.230 | 40.745 | 40.105 | 40.545 | 32.092 | 8,392 |
| 2021-10-28 | 40.450 | 40.775 | 40.450 | 40.510 | 32.064 | 6,107 |
| 2021-10-27 | 41.150 | 41.230 | 40.520 | 40.650 | 32.175 | 7,278 |
| 2021-10-26 | 41.395 | 41.395 | 40.980 | 41.050 | 32.491 | 9,347 |
| 2021-10-25 | 41.175 | 41.470 | 41.045 | 41.140 | 32.562 | 14,361 |
| 2021-10-22 | 40.950 | 41.380 | 40.860 | 40.895 | 32.369 | 16,885 |
| 2021-10-21 | 40.045 | 40.770 | 39.985 | 40.665 | 32.187 | 9,183 |
← NewerPage 22 of 22 · 1,274 trading days
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.