Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	23.260	23.340	23.060	23.340	22.468	974
2025-08-12	23.200	23.220	23.040	23.040	22.179	885
2025-08-11	23.140	23.140	22.930	22.990	22.131	1,783
2025-08-08	23.000	23.070	22.930	22.930	22.073	9,267
2025-08-07	22.620	22.880	22.520	22.730	21.881	2,319
2025-08-06	22.810	22.970	22.520	22.520	21.679	4,420
2025-08-05	22.920	23.100	22.760	22.760	21.910	2,537
2025-08-04	22.830	23.060	22.780	22.970	22.112	7,045
2025-08-01	22.920	23.300	22.760	22.760	21.910	5,723
2025-07-31	23.430	23.450	23.100	23.100	22.237	7,951
2025-07-30	24.120	24.310	23.560	23.610	22.728	15,679
2025-07-29	24.920	24.920	23.820	24.140	23.238	49,767
2025-07-28	22.520	22.560	22.020	22.020	21.197	11,136
2025-07-25	22.080	22.140	21.960	22.100	21.274	1,164
2025-07-24	22.070	22.120	21.800	22.000	21.178	1,959
2025-07-23	21.570	21.730	21.570	21.630	20.822	21,262
2025-07-22	21.070	21.320	21.070	21.320	20.523	585
2025-07-21	21.130	21.200	20.870	21.200	20.408	925
2025-07-18	21.240	21.400	21.180	21.200	20.408	4,535
2025-07-17	21.000	21.250	21.000	21.200	20.408	3,155
2025-07-16	20.720	20.900	20.680	20.740	19.965	1,407
2025-07-15	20.650	20.880	20.650	20.690	19.917	3,391
2025-07-14	20.430	20.630	20.410	20.620	19.850	9,668
2025-07-11	20.910	20.910	20.540	20.600	19.830	1,892
2025-07-10	20.720	21.160	20.720	21.140	20.350	3,582
2025-07-09	20.570	20.720	20.400	20.400	19.638	1,546
2025-07-08	20.380	20.630	20.260	20.530	19.763	3,528
2025-07-07	20.090	20.520	20.020	20.480	19.715	6,316
2025-07-04	20.350	20.360	20.280	20.330	19.570	2,452
2025-07-03	20.820	20.820	20.490	20.490	19.724	542
2025-07-02	20.580	20.770	20.560	20.730	19.956	1,377
2025-07-01	20.350	20.600	20.160	20.600	19.830	1,243
2025-06-30	20.670	20.670	20.440	20.440	19.676	3,009
2025-06-27	20.610	20.750	20.440	20.750	19.975	456
2025-06-26	20.580	20.650	20.540	20.560	19.792	940
2025-06-25	20.780	20.860	20.400	20.400	19.638	9,461
2025-06-24	20.350	20.530	20.260	20.470	19.705	6,888
2025-06-23	19.450	19.595	19.390	19.525	18.796	36,692
2025-06-20	19.615	19.650	19.440	19.500	18.771	1,132
2025-06-19	19.165	19.460	19.125	19.450	18.723	1,849
2025-06-18	19.430	19.435	19.180	19.435	18.709	14,769
2025-06-17	19.775	19.880	19.545	19.575	18.844	467
2025-06-16	19.930	19.930	19.780	19.795	19.055	12,802
2025-06-13	20.160	20.180	19.875	19.895	19.152	11,060
2025-06-12	20.500	20.620	20.240	20.620	19.850	5,061
2025-06-11	20.810	20.860	20.730	20.730	19.956	2,176
2025-06-10	20.680	20.750	20.600	20.720	19.946	3,674
2025-06-09	20.700	20.780	20.610	20.610	19.840	7,124
2025-06-06	20.370	20.630	20.370	20.630	19.859	764
2025-06-05	20.320	20.330	20.100	20.200	19.445	3,714
2025-06-04	20.160	20.230	20.130	20.130	19.378	1,353
2025-06-03	19.870	20.010	19.600	20.010	19.262	13,990
2025-06-02	20.080	20.080	19.680	19.855	19.113	25,108
2025-05-30	20.190	20.290	20.090	20.240	19.484	5,758
2025-05-29	20.520	20.730	20.270	20.270	19.513	8,190
2025-05-28	20.400	20.410	20.290	20.290	19.532	1,475
2025-05-27	20.500	20.540	20.390	20.410	19.647	979
2025-05-26	20.410	20.470	20.310	20.410	19.647	9,138
2025-05-23	20.660	20.750	19.725	19.840	19.099	22,252
2025-05-22	20.930	20.950	20.360	20.430	19.667	8,592

← NewerPage 6 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.