Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	19.924	20.130	19.876	19.911	17.659	505,895
2023-09-19	20.080	20.080	19.834	19.929	17.675	2,628,659
2023-09-18	19.902	20.135	19.902	20.000	17.738	1,436,758
2023-09-15	20.000	20.230	19.918	20.086	17.814	1,191,930
2023-09-14	19.930	19.945	19.653	19.917	17.664	547,756
2023-09-13	19.878	19.922	19.600	19.832	17.589	240,177
2023-09-12	20.120	20.185	19.870	20.012	17.749	1,280,748
2023-09-11	19.525	20.090	19.525	19.995	17.734	560,419
2023-09-08	19.920	20.000	19.132	19.520	17.313	5,756,817
2023-09-07	19.749	20.440	19.682	19.952	17.696	2,238,481
2023-09-06	20.200	20.250	19.892	20.060	17.791	589,081
2023-09-05	20.330	20.400	20.210	20.308	18.011	5,930,999
2023-09-04	20.587	20.610	20.400	20.435	18.124	864,479
2023-09-01	20.581	20.660	20.390	20.498	18.180	3,573,074
2023-08-31	20.730	20.865	20.710	20.800	18.448	424,947
2023-08-30	20.800	20.835	20.590	20.758	18.410	1,375,493
2023-08-29	20.295	20.755	20.295	20.747	18.401	4,522,282
2023-08-25	20.275	20.600	20.275	20.466	18.152	1,715,711
2023-08-24	20.340	20.650	20.340	20.369	18.065	1,301,405
2023-08-23	20.693	20.790	20.320	20.505	18.186	597,800
2023-08-22	20.749	20.835	20.610	20.710	18.368	1,206,268
2023-08-21	20.510	20.925	20.510	20.684	18.345	860,496
2023-08-18	20.600	20.750	20.250	20.400	18.093	1,227,136
2023-08-17	19.769	20.885	19.638	20.517	18.197	9,896,120
2023-08-16	19.501	19.822	19.326	19.674	17.449	1,580,066
2023-08-15	19.701	22.055	19.278	19.419	17.223	721,393
2023-08-14	19.040	21.100	19.040	19.258	17.080	1,640,419
2023-08-11	18.752	18.752	18.472	18.545	16.448	673,422
2023-08-10	18.762	18.876	18.716	18.781	16.657	2,261,223
2023-08-09	18.671	18.874	18.664	18.721	16.604	296,152
2023-08-08	18.781	18.864	18.490	18.610	16.505	942,379
2023-08-07	18.823	18.926	18.732	18.858	16.726	344,628
2023-08-04	18.880	18.966	18.618	18.689	16.576	744,514
2023-08-03	18.490	18.820	18.490	18.651	16.541	761,668
2023-08-02	18.621	18.752	18.408	18.560	16.461	1,487,601
2023-08-01	18.996	18.996	18.774	18.838	16.708	553,175
2023-07-31	19.049	19.134	18.888	19.011	16.861	505,121
2023-07-28	18.972	19.046	18.802	18.974	16.829	674,865
2023-07-27	19.002	19.236	18.920	19.118	16.956	4,146,411
2023-07-26	19.501	19.582	18.510	18.841	16.711	1,879,479
2023-07-25	19.563	19.722	19.314	19.474	17.272	5,513,573
2023-07-24	20.580	20.580	19.238	19.544	17.334	3,531,403
2023-07-21	20.850	20.850	20.570	20.654	18.318	1,314,000
2023-07-20	20.459	20.820	20.415	20.700	18.359	1,225,657
2023-07-19	20.701	20.720	20.420	20.500	18.182	659,415
2023-07-18	20.225	20.545	20.085	20.479	18.163	854,482
2023-07-17	20.324	20.475	20.200	20.295	18.000	1,067,721
2023-07-14	20.220	20.470	20.210	20.292	17.997	806,683
2023-07-13	20.249	20.460	20.150	20.220	17.933	1,104,740
2023-07-12	20.510	20.510	20.145	20.365	18.062	926,187
2023-07-11	19.848	19.848	19.678	19.752	17.519	404,602
2023-07-10	19.460	19.854	19.460	19.755	17.521	1,510,315
2023-07-07	19.272	19.790	19.272	19.606	17.389	1,275,117
2023-07-06	19.501	19.588	19.034	19.319	17.134	4,309,801
2023-07-05	19.849	20.080	19.618	19.751	17.518	747,075
2023-07-04	19.590	20.100	19.590	19.939	17.684	324,219
2023-07-03	19.849	20.190	19.624	19.740	17.508	746,594
2023-06-30	19.600	19.982	19.508	19.818	17.577	655,879
2023-06-29	19.258	19.594	19.258	19.470	17.268	412,626
2023-06-28	19.100	19.244	19.100	19.203	17.031	278,319

← NewerPage 14 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.