Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	18.640	19.124	18.640	18.924	16.784	1,800,435
2023-12-12	18.696	18.988	18.628	18.754	16.633	651,898
2023-12-11	18.596	18.922	18.596	18.745	16.625	991,565
2023-12-08	18.360	18.864	18.222	18.741	16.622	787,250
2023-12-07	18.184	18.472	18.184	18.333	16.260	20,598,741
2023-12-06	18.084	18.594	18.084	18.356	16.280	1,300,771
2023-12-05	18.749	18.928	18.430	18.499	16.407	2,341,479
2023-12-04	18.676	19.208	18.676	18.955	16.812	3,207,591
2023-12-01	18.749	19.012	18.638	18.775	16.652	891,091
2023-11-30	18.755	18.940	18.606	18.771	16.648	4,955,815
2023-11-29	18.101	18.900	17.946	18.312	16.241	2,062,562
2023-11-28	19.400	19.772	19.378	19.497	17.292	372,621
2023-11-27	19.420	19.690	19.420	19.674	17.449	432,791
2023-11-24	19.558	19.654	19.380	19.500	17.295	174,021
2023-11-23	19.416	19.577	19.416	19.497	17.292	147,032
2023-11-22	19.198	19.524	19.198	19.438	17.240	754,795
2023-11-21	19.186	19.444	19.186	19.330	17.144	341,972
2023-11-20	19.200	19.518	19.106	19.272	17.092	450,756
2023-11-17	19.149	19.546	19.116	19.427	17.230	1,126,927
2023-11-16	19.340	19.488	19.228	19.321	17.136	402,543
2023-11-15	19.301	19.724	19.080	19.381	17.190	694,912
2023-11-14	18.570	19.286	18.570	19.112	16.950	527,416
2023-11-13	18.400	18.693	18.315	18.690	16.576	678,689
2023-11-10	18.389	18.710	18.300	18.404	16.323	369,384
2023-11-09	18.520	18.643	18.458	18.612	16.507	1,337,698
2023-11-08	18.534	18.916	18.532	18.770	16.647	1,457,944
2023-11-07	18.850	19.146	18.434	18.781	16.657	1,054,675
2023-11-06	19.107	19.262	18.726	18.767	16.644	478,094
2023-11-03	19.225	19.225	18.816	19.107	16.946	1,001,767
2023-11-02	18.501	19.146	18.166	18.966	16.821	916,292
2023-11-01	17.901	18.316	17.442	18.231	16.169	548,417
2023-10-31	17.442	17.962	17.442	17.891	15.868	945,352
2023-10-30	17.675	17.910	17.480	17.536	15.553	759,847
2023-10-27	17.390	17.906	17.390	17.639	15.644	667,688
2023-10-26	17.258	17.480	17.154	17.297	15.341	757,188
2023-10-25	17.768	17.858	17.276	17.399	15.431	1,022,900
2023-10-24	17.800	18.030	17.582	17.738	15.732	841,139
2023-10-23	17.469	17.768	16.498	17.299	15.343	2,038,497
2023-10-20	17.052	17.436	16.968	17.395	15.428	1,291,660
2023-10-19	17.549	17.818	17.438	17.471	15.495	1,108,244
2023-10-18	17.770	18.158	17.560	17.731	15.726	535,607
2023-10-17	17.782	18.094	17.782	17.918	15.892	478,102
2023-10-16	17.814	18.098	17.814	18.059	16.017	1,422,381
2023-10-13	18.000	18.172	17.766	17.925	15.898	671,774
2023-10-12	18.000	18.302	17.936	18.179	16.123	1,371,627
2023-10-11	18.035	18.276	17.910	18.057	16.015	4,100,625
2023-10-10	17.452	18.090	17.452	18.042	16.002	8,861,633
2023-10-09	17.200	17.690	17.084	17.563	15.577	3,038,638
2023-10-06	17.709	18.134	16.672	17.184	15.241	11,530,195
2023-10-05	18.538	18.676	18.538	18.595	16.492	378,603
2023-10-04	18.513	18.654	18.092	18.547	16.449	839,045
2023-10-03	18.707	18.800	18.538	18.665	16.554	625,478
2023-10-02	18.966	19.072	18.624	18.831	16.701	466,431
2023-09-29	18.926	19.364	18.926	19.124	16.961	1,175,054
2023-09-28	19.083	19.172	18.728	18.832	16.702	991,959
2023-09-27	19.410	19.788	19.212	19.502	17.296	662,913
2023-09-26	19.601	19.840	19.332	19.476	17.274	853,477
2023-09-25	19.400	19.546	19.210	19.410	17.215	1,213,268
2023-09-22	19.112	19.458	18.990	19.298	17.115	870,457
2023-09-21	19.792	19.824	19.470	19.687	17.461	658,204

← NewerPage 13 of 21 · 1,260 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
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.