Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	21.200	21.250	21.080	21.110	20.321	6,979
2025-05-20	21.220	21.350	21.190	21.340	20.543	1,700
2025-05-19	21.490	21.490	21.250	21.250	20.456	2,295
2025-05-16	21.850	21.850	21.500	21.600	20.793	2,280
2025-05-15	21.400	21.660	21.400	21.660	20.851	838
2025-05-14	21.650	21.740	21.430	21.530	20.726	7,995
2025-05-13	21.980	22.000	21.610	21.650	20.841	4,111
2025-05-12	21.700	21.990	21.700	21.900	21.082	22,523
2025-05-09	21.650	21.800	21.600	21.750	20.119	786
2025-05-08	21.330	21.520	21.180	21.520	19.906	5,830
2025-05-07	21.520	21.710	21.270	21.560	19.943	9,614
2025-05-06	22.060	22.450	21.630	21.870	20.230	19,415
2025-05-05	22.610	22.640	22.430	22.560	20.868	4,143
2025-05-02	22.370	22.790	22.310	22.710	21.007	5,884
2025-04-30	22.330	22.520	22.050	22.340	20.665	7,434
2025-04-29	22.310	22.310	22.030	22.110	20.452	3,325
2025-04-28	22.170	22.350	22.170	22.230	20.563	5,797
2025-04-25	21.890	22.170	21.890	22.070	20.415	7,535
2025-04-24	21.740	21.740	21.540	21.670	20.045	5,183
2025-04-23	21.420	21.830	21.310	21.600	19.980	13,535
2025-04-22	20.630	21.170	20.620	21.170	19.583	9,768
2025-04-17	21.080	21.120	20.810	20.970	19.398	6,536
2025-04-16	21.040	21.200	20.880	21.200	19.610	8,718
2025-04-15	21.190	21.270	21.110	21.220	19.629	7,727
2025-04-14	20.900	21.160	20.730	21.110	19.527	13,450
2025-04-11	20.410	20.470	20.090	20.360	18.833	18,763
2025-04-10	22.220	22.220	20.100	20.100	18.593	31,982
2025-04-09	19.825	19.900	19.510	19.595	18.126	23,804
2025-04-08	20.280	20.760	20.190	20.630	19.083	33,530
2025-04-07	19.405	20.740	19.355	19.900	18.408	40,412
2025-04-04	21.790	21.900	20.370	20.670	19.120	7,871
2025-04-03	22.570	22.950	22.010	22.030	20.378	24,828
2025-04-02	23.040	23.040	22.730	22.980	21.257	16,311
2025-04-01	23.640	23.790	23.500	23.500	21.738	8,742
2025-03-31	23.450	23.450	23.200	23.350	21.599	7,629
2025-03-28	23.890	24.240	23.780	23.780	21.997	5,339
2025-03-27	23.420	23.780	23.420	23.780	21.997	280
2025-03-26	23.690	23.690	23.480	23.480	21.719	2,649
2025-03-25	23.650	23.860	23.600	23.600	21.830	3,268
2025-03-24	23.770	23.770	23.450	23.530	21.766	5,762
2025-03-21	23.610	23.690	23.470	23.640	21.867	7,508
2025-03-20	24.380	24.400	23.980	24.020	22.219	5,585
2025-03-19	24.150	24.580	24.050	24.580	22.737	5,028
2025-03-18	24.560	24.560	24.080	24.160	22.348	6,953
2025-03-17	24.520	24.620	24.520	24.620	22.774	2,853
2025-03-14	24.360	24.570	24.360	24.420	22.589	3,046
2025-03-13	24.570	24.570	24.190	24.190	22.376	1,670
2025-03-12	24.490	24.580	24.450	24.520	22.681	4,082
2025-03-11	24.910	24.910	24.230	24.340	22.515	3,342
2025-03-10	25.300	25.300	24.800	24.890	23.024	6,794
2025-03-07	25.100	25.300	24.980	25.220	23.329	2,312
2025-03-06	24.860	25.260	24.840	25.260	23.366	11,224
2025-03-05	25.290	25.450	25.080	25.080	23.199	2,698
2025-03-04	25.070	25.120	24.990	24.990	23.116	1,314
2025-03-03	24.990	25.370	24.800	25.200	23.310	3,662
2025-02-28	24.900	25.140	24.850	25.070	23.190	16,157
2025-02-27	25.590	25.620	25.130	25.170	23.283	2,589
2025-02-26	25.480	25.740	25.450	25.740	23.810	2,540
2025-02-25	25.270	25.440	25.140	25.270	23.375	14,095
2025-02-24	24.660	24.950	24.660	24.930	23.061	7,308

← NewerPage 7 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.