Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	24.530	24.760	24.500	24.500	23.585	1,810
2026-02-03	24.540	24.630	24.480	24.630	23.710	1,345
2026-02-02	24.020	24.360	24.020	24.360	23.450	4,291
2026-01-30	24.120	24.230	24.100	24.150	23.248	9,012
2026-01-29	24.390	24.450	24.180	24.250	23.344	1,690
2026-01-28	24.540	24.610	24.400	24.420	23.508	1,761
2026-01-27	24.400	24.450	24.340	24.450	23.537	1,527
2026-01-26	24.700	24.820	24.620	24.740	23.816	1,764
2026-01-23	25.240	25.240	24.610	24.610	23.691	3,501
2026-01-22	25.190	25.350	25.190	25.200	24.259	12,359
2026-01-21	24.380	24.720	24.380	24.650	23.729	1,410
2026-01-20	24.280	24.540	24.240	24.380	23.469	2,625
2026-01-19	24.760	24.870	24.440	24.440	23.527	3,076
2026-01-16	26.020	26.040	25.570	25.670	24.711	575
2026-01-15	25.940	26.130	25.790	26.130	25.154	4,552
2026-01-14	25.650	25.800	25.390	25.740	24.778	3,276
2026-01-13	25.560	25.680	25.510	25.600	24.644	1,525
2026-01-12	25.680	25.900	25.490	25.520	24.567	5,317
2026-01-09	25.270	25.800	25.220	25.410	24.461	22,730
2026-01-08	24.920	25.370	24.770	25.310	24.364	6,160
2026-01-07	24.480	25.000	24.480	25.000	24.066	9,240
2026-01-06	23.910	24.450	23.900	24.450	23.537	6,982
2026-01-05	23.170	23.790	23.160	23.730	22.843	8,293
2026-01-02	23.160	23.250	23.100	23.120	22.256	4,448
2025-12-30	23.140	23.160	23.060	23.150	22.285	3,110
2025-12-29	22.780	23.190	22.780	23.170	22.304	5,102
2025-12-23	22.770	22.810	22.670	22.800	21.948	1,079
2025-12-22	22.800	22.940	22.640	22.890	22.035	3,678
2025-12-19	22.800	22.940	22.730	22.920	22.064	3,849
2025-12-18	22.290	22.790	22.290	22.790	21.939	2,662
2025-12-17	22.320	22.430	22.230	22.360	21.525	5,200
2025-12-16	22.520	22.680	22.480	22.510	21.669	1,982
2025-12-15	22.580	22.690	22.380	22.590	21.746	5,456
2025-12-12	22.860	23.080	22.680	22.680	21.833	2,339
2025-12-11	23.000	23.090	22.820	23.040	22.179	4,048
2025-12-10	23.320	23.350	22.970	23.130	22.266	8,260
2025-12-09	23.210	23.240	23.130	23.190	22.324	1,442
2025-12-08	23.210	23.610	23.210	23.310	22.439	6,344
2025-12-05	23.010	23.500	22.890	23.280	22.410	15,515
2025-12-04	23.240	23.310	21.830	22.660	21.813	64,471
2025-12-03	24.170	24.310	24.050	24.110	23.209	3,010
2025-12-02	24.380	24.420	24.170	24.170	23.267	1,563
2025-12-01	24.220	24.570	24.210	24.460	23.546	6,976
2025-11-28	24.110	24.240	24.110	24.210	23.306	738
2025-11-27	24.310	24.350	24.250	24.260	23.354	7,042
2025-11-26	24.000	24.290	23.990	24.290	23.383	8,107
2025-11-25	23.820	24.040	23.660	24.010	23.113	1,626
2025-11-24	23.650	23.780	23.610	23.780	22.892	282
2025-11-21	23.140	23.440	23.140	23.440	22.564	1,551
2025-11-20	23.500	23.500	23.300	23.300	22.430	6,154
2025-11-19	23.630	23.640	23.450	23.480	22.603	785
2025-11-18	23.980	23.980	23.530	23.630	22.747	19,376
2025-11-17	24.620	24.620	24.220	24.220	23.315	8,887
2025-11-14	24.720	24.790	24.720	24.790	23.864	37
2025-11-13	25.360	25.360	25.000	25.030	24.095	3,633
2025-11-12	25.290	25.480	25.180	25.420	24.470	14,272
2025-11-11	24.550	25.020	24.550	25.020	24.085	13,056
2025-11-10	24.370	24.680	24.370	24.420	23.508	2,015
2025-11-07	24.580	24.580	24.220	24.220	23.315	3,492
2025-11-06	24.610	24.830	24.380	24.420	23.508	7,303

← NewerPage 4 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.