Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	24.380	24.860	24.270	24.340	23.431	6,368
2025-11-04	23.790	24.630	23.660	24.510	23.594	41,213
2025-11-03	23.600	23.730	23.580	23.730	22.843	1,092
2025-10-31	23.710	23.840	23.710	23.760	22.872	1,159
2025-10-30	23.760	23.760	23.570	23.730	22.843	1,789
2025-10-29	23.450	24.000	23.450	23.900	23.007	27,217
2025-10-28	24.860	24.950	23.180	23.490	22.612	21,065
2025-10-27	25.010	25.160	24.860	24.860	23.931	11,508
2025-10-24	24.950	25.000	24.780	24.800	23.873	8,545
2025-10-23	24.690	24.870	24.630	24.870	23.941	23,590
2025-10-22	24.470	24.920	24.470	24.600	23.681	1,763
2025-10-21	24.450	24.580	24.390	24.570	23.652	15,566
2025-10-20	24.400	24.450	24.290	24.450	23.537	4,465
2025-10-17	24.110	24.300	23.960	24.160	23.257	1,214
2025-10-16	24.120	24.300	24.120	24.300	23.392	8,104
2025-10-15	23.510	23.910	23.510	23.910	23.017	5,575
2025-10-14	23.540	23.540	23.240	23.240	22.372	9,655
2025-10-13	23.680	23.920	23.680	23.830	22.940	487
2025-10-10	24.380	24.500	24.280	24.280	23.373	1,621
2025-10-09	24.400	24.400	24.290	24.310	23.402	863
2025-10-08	23.940	24.320	23.940	24.320	23.411	1,688
2025-10-07	23.900	24.090	23.900	23.980	23.084	2,546
2025-10-06	23.890	24.130	23.890	24.060	23.161	9,989
2025-10-03	23.800	23.830	23.720	23.800	22.911	6,872
2025-10-02	23.620	23.680	23.600	23.620	22.738	499
2025-10-01	23.250	23.520	23.250	23.320	22.449	8,637
2025-09-30	23.010	23.060	22.980	23.040	22.179	1,526
2025-09-29	22.970	23.010	22.970	23.010	22.150	203
2025-09-26	23.030	23.070	22.990	22.990	22.131	1,055
2025-09-25	22.790	22.840	22.600	22.700	21.852	8,975
2025-09-24	23.350	23.460	23.340	23.410	22.535	2,371
2025-09-23	23.720	23.740	23.550	23.740	22.853	3,559
2025-09-22	23.840	23.870	23.740	23.770	22.882	2,598
2025-09-19	24.070	24.130	23.860	23.860	22.969	5,321
2025-09-18	23.880	23.890	23.830	23.890	22.997	978
2025-09-17	23.610	23.730	23.610	23.720	22.834	489
2025-09-16	23.930	24.000	23.740	23.740	22.853	777
2025-09-15	24.080	24.090	24.040	24.090	23.190	5,702
2025-09-12	24.240	24.240	24.000	24.040	23.142	658
2025-09-11	24.100	24.290	24.100	24.240	23.334	914
2025-09-10	24.120	24.220	24.120	24.200	23.296	3,951
2025-09-09	23.790	23.970	23.790	23.970	23.074	229
2025-09-08	23.790	23.790	23.420	23.690	22.805	10,778
2025-09-05	23.730	23.810	23.730	23.810	22.920	11
2025-09-04	23.470	23.750	23.460	23.750	22.863	1,442
2025-09-03	23.380	23.400	23.230	23.230	22.362	1,240
2025-09-02	23.360	23.360	23.180	23.180	22.314	87
2025-09-01	23.620	23.640	23.560	23.610	22.728	2,074
2025-08-29	23.370	23.670	23.320	23.520	22.641	4,247
2025-08-28	23.810	23.810	23.520	23.570	22.689	1,792
2025-08-27	23.820	23.860	23.740	23.850	22.959	3,176
2025-08-26	23.790	24.060	23.710	23.960	23.065	892
2025-08-25	24.090	24.120	23.850	23.880	22.988	3,238
2025-08-22	23.860	24.090	23.800	24.080	23.180	1,426
2025-08-21	23.700	23.720	23.660	23.720	22.834	108
2025-08-20	23.560	23.880	23.560	23.880	22.988	455
2025-08-19	23.540	23.830	23.460	23.720	22.834	2,155
2025-08-18	23.490	23.600	23.400	23.510	22.632	1,445
2025-08-15	23.480	23.490	23.330	23.420	22.545	1,664
2025-08-14	23.240	23.280	23.150	23.220	22.352	2,341

← NewerPage 5 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.