Koninklijke Philips NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 27.240 | 27.480 | 27.220 | 27.356 | 25.317 | 579,504 |
| 2024-08-30 | 27.555 | 27.640 | 27.170 | 27.640 | 25.580 | 103,143 |
| 2024-08-29 | 27.430 | 27.830 | 27.430 | 27.490 | 25.441 | 53,825 |
| 2024-08-28 | 27.200 | 27.590 | 27.200 | 27.432 | 25.388 | 82,236 |
| 2024-08-27 | 27.080 | 27.080 | 26.890 | 26.977 | 24.966 | 52,034 |
| 2024-08-23 | 27.150 | 27.150 | 26.890 | 26.970 | 24.960 | 312,070 |
| 2024-08-22 | 26.560 | 27.140 | 26.560 | 26.950 | 24.941 | 574,996 |
| 2024-08-21 | 26.320 | 26.710 | 26.320 | 26.612 | 24.628 | 302,949 |
| 2024-08-20 | 26.380 | 26.510 | 26.380 | 26.410 | 24.441 | 81,586 |
| 2024-08-19 | 26.440 | 26.570 | 26.440 | 26.483 | 24.509 | 43,626 |
| 2024-08-16 | 26.290 | 26.340 | 26.170 | 26.300 | 24.340 | 39,392 |
| 2024-08-15 | 26.080 | 26.240 | 26.010 | 26.110 | 24.164 | 31,793 |
| 2024-08-14 | 25.915 | 26.050 | 25.860 | 25.934 | 24.001 | 128,620 |
| 2024-08-13 | 26.105 | 26.110 | 25.740 | 25.816 | 23.892 | 1,667,946 |
| 2024-08-12 | 26.000 | 26.300 | 26.000 | 26.128 | 24.180 | 111,804 |
| 2024-08-09 | 26.600 | 26.730 | 26.110 | 26.408 | 24.440 | 98,466 |
| 2024-08-08 | 26.660 | 26.660 | 26.220 | 26.463 | 24.491 | 77,948 |
| 2024-08-07 | 26.250 | 26.800 | 26.250 | 26.426 | 24.456 | 127,488 |
| 2024-08-06 | 25.700 | 26.270 | 25.700 | 25.913 | 23.981 | 809,798 |
| 2024-08-05 | 25.130 | 25.870 | 25.130 | 25.552 | 23.647 | 1,075,901 |
| 2024-08-02 | 25.870 | 26.360 | 25.830 | 26.030 | 24.090 | 165,046 |
| 2024-08-01 | 26.105 | 26.180 | 25.780 | 26.043 | 24.102 | 56,804 |
| 2024-07-31 | 26.515 | 26.640 | 25.980 | 26.228 | 24.273 | 49,347 |
| 2024-07-30 | 27.000 | 27.240 | 26.220 | 26.443 | 24.472 | 288,812 |
| 2024-07-29 | 25.400 | 27.340 | 25.400 | 26.515 | 24.539 | 252,479 |
| 2024-07-26 | 23.735 | 23.880 | 23.680 | 23.770 | 21.998 | 349,034 |
| 2024-07-25 | 23.860 | 24.130 | 23.600 | 23.857 | 22.079 | 283,624 |
| 2024-07-24 | 23.965 | 24.080 | 23.800 | 23.960 | 22.174 | 371,316 |
| 2024-07-23 | 24.040 | 24.280 | 23.820 | 23.850 | 22.072 | 57,992 |
| 2024-07-22 | 23.880 | 24.410 | 23.880 | 24.210 | 22.405 | 156,155 |
| 2024-07-19 | 23.800 | 24.010 | 23.580 | 23.680 | 21.915 | 738,213 |
| 2024-07-18 | 23.830 | 24.100 | 23.570 | 24.039 | 22.247 | 1,579,056 |
| 2024-07-17 | 23.610 | 23.910 | 23.350 | 23.644 | 21.882 | 1,197,029 |
| 2024-07-16 | 23.975 | 24.130 | 23.660 | 23.810 | 22.035 | 735,969 |
| 2024-07-15 | 24.555 | 24.760 | 24.010 | 24.153 | 22.353 | 78,593 |
| 2024-07-12 | 24.705 | 24.790 | 24.470 | 24.610 | 22.776 | 36,226 |
| 2024-07-11 | 24.555 | 24.730 | 24.270 | 24.520 | 22.692 | 49,090 |
| 2024-07-10 | 24.210 | 24.570 | 24.210 | 24.453 | 22.630 | 156,794 |
| 2024-07-09 | 24.290 | 24.800 | 24.150 | 24.380 | 22.563 | 238,891 |
| 2024-07-08 | 24.480 | 24.840 | 24.230 | 24.290 | 22.479 | 958,276 |
| 2024-07-05 | 24.410 | 24.660 | 24.230 | 24.546 | 22.716 | 175,919 |
| 2024-07-04 | 24.200 | 24.540 | 23.910 | 24.372 | 22.555 | 31,359 |
| 2024-07-03 | 23.360 | 24.110 | 23.360 | 23.577 | 21.819 | 81,452 |
| 2024-07-02 | 23.200 | 23.600 | 23.090 | 23.510 | 21.758 | 63,969 |
| 2024-07-01 | 23.650 | 23.800 | 23.300 | 23.431 | 21.684 | 196,300 |
| 2024-06-28 | 23.915 | 24.090 | 23.530 | 23.732 | 21.963 | 164,868 |
| 2024-06-27 | 24.135 | 24.290 | 23.840 | 23.979 | 22.191 | 89,301 |
| 2024-06-26 | 23.750 | 24.560 | 23.750 | 24.270 | 22.461 | 543,069 |
| 2024-06-25 | 24.450 | 24.700 | 23.780 | 24.122 | 22.323 | 470,756 |
| 2024-06-24 | 24.310 | 24.650 | 24.310 | 24.475 | 22.650 | 615,943 |
| 2024-06-21 | 24.600 | 24.780 | 24.390 | 24.609 | 22.775 | 254,840 |
| 2024-06-20 | 24.145 | 24.590 | 23.950 | 24.464 | 22.641 | 180,857 |
| 2024-06-19 | 23.860 | 24.140 | 23.860 | 24.056 | 22.263 | 443,968 |
| 2024-06-18 | 23.945 | 24.140 | 23.700 | 23.951 | 22.166 | 132,693 |
| 2024-06-17 | 24.090 | 24.130 | 23.590 | 23.830 | 22.054 | 223,524 |
| 2024-06-14 | 24.250 | 24.250 | 23.910 | 24.010 | 22.220 | 189,317 |
| 2024-06-13 | 24.040 | 24.360 | 24.040 | 24.193 | 22.389 | 90,817 |
| 2024-06-12 | 24.460 | 24.590 | 24.190 | 24.414 | 22.594 | 1,428,006 |
| 2024-06-11 | 24.525 | 24.690 | 24.260 | 24.450 | 22.627 | 220,920 |
| 2024-06-10 | 24.175 | 24.530 | 24.090 | 24.204 | 22.400 | 58,351 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 0.8500 EUR |
| 2025-05-12 | 0.8500 EUR |
| 2024-05-09 | 0.2168 EUR |
| 2023-05-11 | 0.9183 EUR |
| 2022-05-12 | 0.8500 EUR |
| 2021-05-10 | 0.8500 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.