Koninklijke Philips NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 23.810 | 24.400 | 23.810 | 24.400 | 22.570 | 16,344 |
| 2025-02-20 | 24.280 | 24.360 | 23.830 | 24.040 | 22.237 | 38,132 |
| 2025-02-19 | 25.160 | 25.330 | 23.500 | 24.040 | 22.237 | 89,161 |
| 2025-02-18 | 27.040 | 27.270 | 26.900 | 27.210 | 25.170 | 5,001 |
| 2025-02-17 | 27.030 | 27.180 | 26.980 | 27.020 | 24.994 | 1,423 |
| 2025-02-14 | 27.390 | 27.400 | 27.020 | 27.140 | 25.105 | 4,866 |
| 2025-02-13 | 27.150 | 27.590 | 27.150 | 27.560 | 25.494 | 12,778 |
| 2025-02-12 | 27.100 | 27.100 | 26.880 | 27.100 | 25.068 | 14,285 |
| 2025-02-11 | 26.830 | 26.940 | 26.800 | 26.890 | 24.874 | 1,019 |
| 2025-02-10 | 26.520 | 26.850 | 26.520 | 26.850 | 24.837 | 1,022 |
| 2025-02-07 | 26.490 | 26.690 | 26.490 | 26.580 | 24.587 | 4,448 |
| 2025-02-06 | 26.600 | 26.910 | 26.570 | 26.600 | 24.606 | 6,477 |
| 2025-02-05 | 25.880 | 26.220 | 25.880 | 26.210 | 24.245 | 2,819 |
| 2025-02-04 | 25.980 | 26.080 | 25.940 | 25.940 | 23.995 | 1,108 |
| 2025-02-03 | 26.240 | 26.310 | 26.030 | 26.250 | 24.282 | 8,734 |
| 2025-01-31 | 26.730 | 26.880 | 26.670 | 26.670 | 24.670 | 1,613 |
| 2025-01-30 | 26.500 | 26.920 | 26.490 | 26.920 | 24.902 | 5,573 |
| 2025-01-29 | 26.040 | 26.410 | 26.010 | 26.250 | 24.282 | 453 |
| 2025-01-28 | 26.000 | 26.340 | 25.930 | 26.250 | 24.282 | 5,191 |
| 2025-01-27 | 25.390 | 26.030 | 25.390 | 25.880 | 23.939 | 4,731 |
| 2025-01-24 | 25.790 | 25.920 | 25.540 | 25.620 | 23.699 | 4,817 |
| 2025-01-23 | 25.330 | 25.630 | 25.330 | 25.630 | 23.708 | 1,535 |
| 2025-01-22 | 25.830 | 25.870 | 25.480 | 25.500 | 23.588 | 14,514 |
| 2025-01-21 | 25.350 | 25.480 | 25.280 | 25.480 | 23.569 | 1,905 |
| 2025-01-20 | 25.100 | 25.400 | 25.070 | 25.400 | 23.495 | 13,057 |
| 2025-01-17 | 25.090 | 25.090 | 25.090 | 25.090 | 23.209 | 10 |
| 2025-01-16 | 24.850 | 24.930 | 24.770 | 24.880 | 23.014 | 1,625 |
| 2025-01-15 | 24.260 | 24.700 | 24.260 | 24.620 | 22.774 | 1,648 |
| 2025-01-14 | 25.190 | 25.290 | 24.220 | 24.220 | 22.404 | 14,681 |
| 2025-01-13 | 25.190 | 25.200 | 25.010 | 25.030 | 23.153 | 5,665 |
| 2025-01-10 | 25.010 | 25.420 | 25.000 | 25.200 | 23.310 | 9,113 |
| 2025-01-09 | 24.760 | 24.950 | 24.760 | 24.950 | 23.079 | 2,484 |
| 2025-01-08 | 24.660 | 24.830 | 24.470 | 24.600 | 22.755 | 3,525 |
| 2025-01-07 | 24.620 | 24.780 | 24.520 | 24.590 | 22.746 | 7,138 |
| 2025-01-06 | 24.460 | 24.640 | 24.310 | 24.640 | 22.792 | 3,053 |
| 2025-01-03 | 24.430 | 24.440 | 24.350 | 24.440 | 22.607 | 1,621 |
| 2025-01-02 | 24.540 | 24.630 | 24.430 | 24.500 | 22.663 | 2,114 |
| 2024-12-30 | 24.490 | 24.550 | 24.440 | 24.440 | 22.607 | 295 |
| 2024-12-27 | 24.420 | 24.570 | 24.420 | 24.450 | 22.617 | 3,133 |
| 2024-12-23 | 24.110 | 24.450 | 24.110 | 24.370 | 22.543 | 2,712 |
| 2024-12-20 | 24.060 | 24.250 | 24.020 | 24.210 | 22.395 | 437 |
| 2024-12-19 | 24.060 | 24.210 | 24.000 | 24.160 | 22.348 | 2,257 |
| 2024-12-18 | 24.150 | 24.490 | 24.130 | 24.240 | 22.422 | 6,855 |
| 2024-12-17 | 24.380 | 24.430 | 23.710 | 23.710 | 21.932 | 16,685 |
| 2024-12-16 | 24.430 | 24.520 | 24.280 | 24.520 | 22.681 | 917 |
| 2024-12-13 | 24.600 | 24.660 | 24.570 | 24.580 | 22.737 | 252 |
| 2024-12-12 | 24.760 | 24.760 | 24.580 | 24.640 | 22.792 | 1,769 |
| 2024-12-11 | 24.960 | 24.960 | 24.740 | 24.740 | 22.885 | 5,326 |
| 2024-12-09 | 24.860 | 24.860 | 24.690 | 24.790 | 22.931 | 325 |
| 2024-12-06 | 24.780 | 24.900 | 24.770 | 24.900 | 23.033 | 655 |
| 2024-12-05 | 24.690 | 24.850 | 24.650 | 24.850 | 22.987 | 1,320 |
| 2024-12-04 | 25.160 | 25.160 | 24.990 | 25.020 | 23.144 | 5,256 |
| 2024-12-03 | 25.460 | 25.480 | 25.070 | 25.070 | 23.190 | 2,341 |
| 2024-12-02 | 25.720 | 25.720 | 25.440 | 25.610 | 23.690 | 707 |
| 2024-11-29 | 25.710 | 25.770 | 25.520 | 25.750 | 23.819 | 5,307 |
| 2024-11-28 | 26.000 | 26.090 | 25.890 | 25.890 | 23.949 | 9,767 |
| 2024-11-27 | 25.730 | 25.870 | 25.670 | 25.870 | 23.930 | 1,671 |
| 2024-11-26 | 25.820 | 25.940 | 25.720 | 25.720 | 23.791 | 742 |
| 2024-11-25 | 25.410 | 25.930 | 25.410 | 25.930 | 23.986 | 2,232 |
| 2024-11-22 | 25.330 | 25.440 | 25.220 | 25.220 | 23.329 | 5,975 |
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.