Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	22.530	22.780	22.430	22.630	21.785	14,385
2026-04-30	22.130	22.390	22.010	22.380	21.544	7,976
2026-04-29	23.030	23.030	21.510	21.910	21.091	38,359
2026-04-28	23.270	23.360	23.000	23.150	22.285	3,084
2026-04-27	23.330	23.600	23.260	23.450	22.574	3,033
2026-04-24	23.650	23.650	23.270	23.380	22.507	9,953
2026-04-23	24.030	24.030	23.760	23.790	22.901	11,789
2026-04-22	24.190	24.310	24.160	24.190	23.286	7,941
2026-04-21	24.690	24.690	24.430	24.430	23.517	9,309
2026-04-20	25.080	25.080	24.800	24.870	23.941	4,527
2026-04-17	24.510	25.350	24.510	25.270	24.326	13,917
2026-04-16	24.720	24.950	24.630	24.640	23.719	3,685
2026-04-15	24.710	24.990	24.710	24.770	23.845	6,516
2026-04-14	24.370	24.770	24.370	24.760	23.835	26,330
2026-04-13	23.860	24.250	23.860	24.070	23.171	2,370
2026-04-10	24.210	24.570	24.200	24.260	23.354	2,994
2026-04-09	23.930	24.030	23.750	23.840	22.949	2,063
2026-04-08	24.230	24.250	23.940	24.000	23.103	10,333
2026-04-07	23.440	23.760	23.020	23.120	22.256	6,571
2026-04-02	23.290	23.750	23.220	23.570	22.689	10,371
2026-04-01	23.850	23.900	23.310	23.680	22.795	6,326
2026-03-31	23.260	23.480	23.140	23.290	22.420	8,541
2026-03-30	23.360	23.650	23.280	23.380	22.507	6,047
2026-03-27	23.700	23.770	23.380	23.440	22.564	6,460
2026-03-26	23.530	23.890	23.510	23.690	22.805	3,554
2026-03-25	23.580	23.710	23.480	23.710	22.824	7,520
2026-03-24	23.150	23.210	23.010	23.080	22.218	5,850
2026-03-23	22.330	23.420	22.110	23.110	22.247	17,928
2026-03-20	23.210	23.210	22.810	22.820	21.967	8,707
2026-03-19	23.650	23.660	23.140	23.170	22.304	11,547
2026-03-18	24.600	24.680	23.950	24.100	23.200	8,078
2026-03-17	24.420	24.820	24.380	24.640	23.719	2,448
2026-03-16	24.340	24.460	24.240	24.430	23.517	7,911
2026-03-13	24.390	24.760	24.360	24.410	23.498	6,804
2026-03-12	24.650	24.870	24.470	24.710	23.787	4,568
2026-03-11	24.750	24.810	24.620	24.800	23.873	14,670
2026-03-10	25.440	25.690	25.060	25.170	24.230	12,835
2026-03-09	24.260	24.930	24.200	24.820	23.893	3,292
2026-03-06	25.670	25.780	24.910	24.980	24.047	14,277
2026-03-05	26.280	26.410	25.500	25.500	24.547	10,824
2026-03-04	25.900	26.480	25.860	26.400	25.414	3,430
2026-03-03	26.120	26.160	25.440	25.770	24.807	2,886
2026-03-02	26.510	26.670	26.260	26.260	25.279	14,098
2026-02-27	27.010	27.200	26.940	27.130	26.116	2,008
2026-02-26	26.450	26.980	26.440	26.980	25.972	1,554
2026-02-25	26.600	26.770	26.410	26.670	25.674	3,841
2026-02-24	26.670	26.850	26.570	26.570	25.577	9,925
2026-02-23	26.330	26.510	26.210	26.290	25.308	2,090
2026-02-20	26.190	26.430	26.110	26.340	25.356	12,230
2026-02-19	26.720	26.780	26.260	26.260	25.279	5,895
2026-02-18	26.290	26.590	26.190	26.590	25.597	15,229
2026-02-17	26.160	26.240	25.980	26.150	25.173	5,638
2026-02-16	26.230	26.260	25.840	25.840	24.875	1,806
2026-02-13	26.340	26.470	26.060	26.410	25.423	7,835
2026-02-12	27.200	27.250	26.700	26.760	25.760	6,542
2026-02-11	27.240	27.240	26.100	26.580	25.587	12,016
2026-02-10	26.690	27.570	26.140	27.570	26.540	41,507
2026-02-09	24.860	24.920	24.460	24.660	23.739	2,090
2026-02-06	24.390	24.850	24.390	24.830	23.902	987
2026-02-05	24.790	24.790	24.160	24.160	23.257	2,622

← NewerPage 3 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.