Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	22.000	22.410	20.905	22.410	22.410	824,331
2026-07-27	23.470	23.675	23.280	23.530	23.530	170,504
2026-07-24	22.985	23.220	22.910	23.175	23.175	907,629
2026-07-23	23.050	23.140	22.675	22.925	22.925	276,195
2026-07-22	23.440	23.570	23.130	23.290	23.290	109,620
2026-07-21	23.540	23.540	23.060	23.345	23.345	175,107
2026-07-20	23.505	23.870	23.470	23.660	23.660	42,527
2026-07-17	23.935	24.020	23.540	23.705	23.705	11,835
2026-07-16	23.410	23.900	23.410	23.810	23.810	527,721
2026-07-15	23.030	23.750	22.710	23.555	23.555	94,590
2026-07-14	23.990	23.990	23.010	23.010	23.010	578,593
2026-07-13	23.920	24.210	23.920	24.100	24.100	4,418
2026-07-10	24.170	24.170	23.835	24.135	24.135	88,724
2026-07-09	24.145	24.250	23.850	23.905	23.905	922,938
2026-07-08	24.740	24.740	24.090	24.175	24.175	162,318
2026-07-07	24.915	25.055	24.700	24.730	24.730	18,838
2026-07-06	24.600	25.040	24.320	24.480	24.480	1,661,040
2026-07-03	24.305	24.910	24.235	24.830	24.830	46,645
2026-07-02	23.850	24.365	23.480	24.175	24.175	21,097
2026-07-01	23.880	24.130	23.640	23.925	23.925	17,314
2026-06-30	23.810	24.020	23.620	23.760	23.760	12,228
2026-06-29	23.915	23.960	23.760	23.840	23.840	13,372
2026-06-26	23.965	24.160	23.650	23.785	23.785	9,966
2026-06-25	23.670	24.265	23.580	24.125	24.125	33,080
2026-06-24	23.400	23.760	23.395	23.705	23.705	693,658
2026-06-23	23.620	23.620	23.350	23.400	23.400	433,475
2026-06-22	23.400	23.850	23.400	23.695	23.695	30,239
2026-06-19	23.220	23.710	23.150	23.385	23.385	47,046
2026-06-18	23.000	23.500	22.740	23.240	23.240	405,826
2026-06-17	23.105	23.390	23.040	23.175	23.175	879,245
2026-06-16	23.010	23.265	22.990	23.220	23.220	358,859
2026-06-15	23.175	23.480	23.060	23.120	23.120	426,263
2026-06-12	22.735	22.915	22.530	22.620	22.620	68,957
2026-06-11	22.355	22.650	22.260	22.280	22.280	25,740
2026-06-10	22.850	23.000	22.360	22.525	22.525	50,246
2026-06-09	22.505	23.130	22.385	22.810	22.810	234,004
2026-06-08	22.600	22.670	22.290	22.520	22.520	61,257
2026-06-05	22.490	22.905	22.420	22.785	22.785	77,663
2026-06-04	21.985	22.410	21.900	22.375	22.375	115,652
2026-06-03	21.880	22.120	21.710	21.955	21.955	833,147
2026-06-02	22.400	22.650	21.980	21.980	21.980	461,478
2026-06-01	22.810	22.820	22.290	22.390	22.390	250,569
2026-05-29	22.785	23.105	22.740	22.985	22.985	2,842,502
2026-05-28	22.810	22.810	22.425	22.715	22.715	1,044,005
2026-05-27	23.250	23.290	22.965	23.010	23.010	1,342,074
2026-05-26	23.680	23.730	23.110	23.180	23.180	420,305
2026-05-22	23.310	23.525	23.310	23.490	23.490	27,353
2026-05-21	23.080	23.455	23.030	23.325	23.325	39,250
2026-05-20	22.500	23.040	22.500	22.500	22.500	1,392,352
2026-05-19	22.400	22.640	22.390	22.610	22.610	201,460
2026-05-18	21.600	22.565	21.570	22.285	22.285	700,935
2026-05-15	21.810	22.060	21.600	21.755	21.755	1,917,293
2026-05-14	21.905	22.060	21.885	22.000	22.000	159,325
2026-05-13	22.105	22.180	21.770	21.905	21.905	1,600,238
2026-05-12	22.150	22.150	21.860	22.025	22.025	78,610
2026-05-11	23.290	23.395	22.910	22.910	22.060	123,029
2026-05-08	23.315	23.430	23.120	23.120	22.262	366,589
2026-05-07	23.420	23.740	23.110	23.580	22.705	440,252
2026-05-06	24.000	24.010	22.720	23.160	22.301	51,590
2026-05-05	22.520	22.840	22.520	22.685	21.844	1,267,145

← NewerPage 2 of 5 · 253 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.