Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	25.330	25.440	25.220	25.220	23.329	5,975
2024-11-21	24.870	25.020	24.850	25.020	23.144	2,088
2024-11-20	24.900	25.000	24.840	24.940	23.070	11,454
2024-11-19	24.600	24.600	24.260	24.600	22.755	3,054
2024-11-18	24.510	24.730	24.420	24.600	22.755	8,419
2024-11-15	24.400	24.610	24.400	24.610	22.765	613
2024-11-14	24.330	24.560	24.330	24.540	22.700	2,315
2024-11-13	24.420	24.670	24.370	24.560	22.718	8,080
2024-11-12	24.560	24.730	24.510	24.510	22.672	1,407
2024-11-11	24.990	25.000	24.860	24.920	23.051	4,611
2024-11-08	24.880	24.880	24.680	24.760	22.903	9,770
2024-11-07	24.930	25.640	24.930	25.390	23.486	8,007
2024-11-06	25.130	25.310	24.530	24.620	22.774	3,910
2024-11-05	25.190	25.190	24.770	24.810	22.950	6,022
2024-11-04	24.460	25.150	24.460	24.970	23.098	24,315
2024-11-01	24.240	24.750	24.200	24.570	22.728	5,610
2024-10-31	24.090	24.090	23.970	23.990	22.191	1,532
2024-10-30	24.870	24.870	23.910	24.190	22.376	26,163
2024-10-29	24.610	25.320	24.510	25.100	23.218	24,598
2024-10-28	26.800	26.800	24.200	24.570	22.728	107,584
2024-10-25	29.710	29.720	29.500	29.550	27.334	1,441
2024-10-24	29.920	29.920	29.700	29.700	27.473	740
2024-10-23	29.840	29.840	29.560	29.580	27.362	4,097
2024-10-22	29.670	29.810	29.630	29.790	27.556	264
2024-10-21	29.590	29.780	29.580	29.580	27.362	3,051
2024-10-18	29.540	29.630	29.430	29.560	27.344	2,063
2024-10-17	29.760	29.760	29.520	29.540	27.325	1,994
2024-10-16	29.320	29.790	29.320	29.750	27.519	5,153
2024-10-15	29.900	30.190	29.760	29.780	27.547	21,957
2024-10-14	29.400	29.500	29.330	29.370	27.168	18,423
2024-10-11	29.160	29.490	29.160	29.490	27.279	1,325
2024-10-10	29.560	29.580	29.150	29.200	27.011	2,603
2024-10-09	29.060	29.520	29.060	29.440	27.233	6,305
2024-10-08	28.810	29.140	28.650	29.110	26.927	1,370
2024-10-07	29.450	29.450	29.090	29.200	27.011	1,226
2024-10-04	29.110	29.430	29.110	29.430	27.223	3,950
2024-10-03	29.500	29.500	29.160	29.250	27.057	2,430
2024-10-02	29.360	29.360	29.080	29.330	27.131	7,307
2024-10-01	29.570	29.810	29.490	29.590	27.371	13,434
2024-09-30	29.380	29.800	29.170	29.310	27.112	10,316
2024-09-27	28.500	29.340	28.500	29.260	27.066	8,659
2024-09-26	28.390	28.390	28.130	28.210	26.095	7,983
2024-09-25	27.700	28.050	27.700	28.050	25.947	5,016
2024-09-24	27.490	27.490	27.280	27.480	25.420	2,329
2024-09-23	27.370	27.470	27.190	27.190	25.151	8,357
2024-09-20	27.600	27.620	27.360	27.360	25.309	4,845
2024-09-19	28.070	28.100	27.800	27.800	25.716	1,537
2024-09-18	28.060	28.060	27.800	27.800	25.716	393
2024-09-17	28.040	28.310	28.040	28.250	26.132	2,958
2024-09-16	27.620	27.890	27.570	27.750	25.669	1,486
2024-09-13	28.000	28.030	27.730	27.940	25.845	3,494
2024-09-12	27.850	27.920	27.720	27.900	25.808	6,939
2024-09-11	27.030	27.770	27.030	27.360	25.309	8,176
2024-09-10	26.790	26.960	26.760	26.960	24.939	381
2024-09-09	27.290	27.410	27.210	27.360	25.309	4,203
2024-09-06	27.020	27.240	27.020	27.120	25.087	2,328
2024-09-05	27.020	27.210	26.940	26.940	24.920	4,094
2024-09-04	26.660	26.900	26.500	26.900	24.883	5,518
2024-09-03	27.350	27.380	27.020	27.050	25.022	5,392
2024-09-02	27.210	27.480	27.210	27.310	25.262	732

← NewerPage 9 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.