Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	21.700	22.400	21.700	22.390	21.559	73,115
2026-04-29	23.105	23.150	21.470	21.730	20.924	87,690
2026-04-28	23.250	23.520	23.000	23.110	22.253	1,070,272
2026-04-27	23.450	23.600	22.920	23.420	22.551	121,834
2026-04-24	23.640	23.640	23.230	23.390	22.522	315,256
2026-04-23	23.740	24.020	23.740	23.782	22.900	98,575
2026-04-22	24.290	24.500	24.100	24.160	23.264	417,323
2026-04-21	24.555	25.500	24.290	24.730	23.812	7,261
2026-04-20	25.105	25.180	24.640	24.870	23.947	19,634
2026-04-17	24.505	25.360	24.470	25.230	24.294	2,664
2026-04-16	24.735	24.920	24.650	24.720	23.803	3,014
2026-04-15	24.870	24.870	24.695	24.750	23.832	27,513
2026-04-14	24.345	24.770	24.290	24.666	23.751	3,451
2026-04-13	24.000	24.270	23.880	24.160	23.264	795,403
2026-04-10	24.000	24.540	23.980	24.270	23.370	486,257
2026-04-09	23.850	24.060	23.750	23.990	23.100	255,038
2026-04-08	24.220	24.330	23.930	23.930	23.042	772
2026-04-07	23.070	23.720	23.070	23.080	22.224	56,959
2026-04-02	23.505	23.600	23.200	23.389	22.521	108,954
2026-04-01	23.860	23.940	23.390	23.860	22.975	1,011,212
2026-03-31	23.130	23.400	23.130	23.340	22.474	218,472
2026-03-30	23.570	23.570	23.250	23.430	22.561	915,701
2026-03-27	23.850	23.850	23.360	23.430	22.561	120,234
2026-03-26	23.765	23.900	23.510	23.680	22.801	9,205
2026-03-25	23.420	23.770	23.420	23.720	22.840	163,022
2026-03-24	23.135	23.290	22.950	23.070	22.214	986,966
2026-03-23	22.030	23.410	22.030	23.140	22.282	751,267
2026-03-20	23.145	23.300	22.790	22.880	22.031	522,332
2026-03-19	23.870	23.870	23.100	23.600	22.724	648,110
2026-03-18	24.470	25.120	23.950	24.190	23.293	163,793
2026-03-17	24.535	24.800	24.400	24.490	23.581	372,762
2026-03-16	24.400	24.620	24.160	24.410	23.504	14,487
2026-03-13	24.355	24.760	24.340	24.400	23.495	201,497
2026-03-12	24.705	24.860	24.530	24.620	23.707	12,705
2026-03-11	24.850	24.850	24.570	24.710	23.793	39,712
2026-03-10	25.345	25.600	24.300	25.020	24.092	326,182
2026-03-09	24.105	24.930	24.060	24.110	23.216	278,373
2026-03-06	25.725	25.820	24.900	24.900	23.976	282,815
2026-03-05	26.305	26.500	25.520	25.520	24.573	191,794
2026-03-04	25.860	26.475	25.860	26.400	25.421	202,742
2026-03-03	26.305	26.350	25.430	25.690	24.737	53,606
2026-03-02	26.345	26.690	26.270	26.557	25.572	311,367
2026-02-27	27.000	27.220	26.890	27.080	26.075	634,491
2026-02-26	26.505	27.500	26.380	26.910	25.912	54,640
2026-02-25	26.780	26.780	26.390	26.650	25.661	69,757
2026-02-24	26.505	26.990	26.440	26.600	25.613	1,007,011
2026-02-23	26.400	26.570	26.180	26.345	25.368	749,684
2026-02-20	26.400	26.423	26.100	26.400	25.421	1,270,073
2026-02-19	26.810	26.810	26.250	26.256	25.282	6,388
2026-02-18	26.250	26.610	26.180	26.540	25.555	478,013
2026-02-17	26.105	26.270	25.820	26.180	25.209	78,778
2026-02-16	26.350	26.350	25.870	25.870	24.910	8,038
2026-02-13	26.480	26.620	26.070	26.150	25.180	493,641
2026-02-12	27.010	27.260	26.650	26.700	25.709	274,883
2026-02-11	27.400	27.400	26.130	26.470	25.488	1,128,331
2026-02-10	26.105	27.700	25.500	27.570	26.547	816,024
2026-02-09	24.600	25.010	24.470	24.590	23.678	128,347
2026-02-06	24.270	24.870	24.200	24.307	23.405	38,533
2026-02-05	24.870	24.990	24.160	24.620	23.707	172,845
2026-02-04	24.505	24.920	24.410	24.690	23.774	233,772

← NewerPage 3 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.