Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	24.480	24.760	24.420	24.560	23.649	114,991
2026-02-02	24.105	24.380	23.810	24.330	23.427	8,304
2026-01-30	24.250	24.390	24.060	24.130	23.235	27,614
2026-01-29	24.375	24.510	24.200	24.270	23.370	230,598
2026-01-28	24.715	24.730	24.410	24.630	23.716	861,093
2026-01-27	24.585	24.800	24.350	24.350	23.447	260,663
2026-01-26	24.630	24.870	24.630	24.740	23.822	15,715
2026-01-23	25.290	25.330	24.810	25.290	24.352	261,455
2026-01-22	25.145	25.400	25.040	25.335	24.395	10,541
2026-01-21	24.410	24.780	24.410	24.690	23.774	149,098
2026-01-20	24.240	24.490	24.240	24.310	23.408	4,257
2026-01-19	25.080	25.080	24.440	24.440	23.533	223,448
2026-01-16	26.105	26.190	25.450	25.680	24.727	11,546
2026-01-15	25.830	26.100	24.800	26.080	25.112	5,416
2026-01-14	25.600	25.820	25.340	25.780	24.824	25,883
2026-01-13	25.575	25.680	25.370	25.640	24.689	49,870
2026-01-12	25.370	25.900	25.370	25.741	24.786	332,652
2026-01-09	25.210	25.800	25.210	25.480	24.535	25,609
2026-01-08	24.880	25.370	24.790	25.290	24.352	21,350
2026-01-07	24.505	24.990	24.450	24.930	24.005	3,440
2026-01-06	23.880	24.460	23.810	24.385	23.480	318,387
2026-01-05	23.130	23.800	23.130	23.740	22.859	89,618
2026-01-02	23.070	23.300	23.070	23.070	22.214	7,849
2025-12-31	23.065	23.210	23.065	23.210	22.349	2,040
2025-12-30	23.115	23.315	23.070	23.300	22.436	6,479
2025-12-29	22.790	23.240	22.790	23.220	22.359	100,211
2025-12-24	22.820	23.800	22.750	22.760	21.916	983
2025-12-23	22.670	22.810	22.670	22.780	21.935	2,101
2025-12-22	22.650	23.000	22.640	22.980	22.127	33,432
2025-12-19	22.810	22.940	22.650	22.840	21.993	110,772
2025-12-18	22.200	22.780	21.460	22.750	21.906	133,719
2025-12-17	22.440	22.700	22.210	22.360	21.530	230,150
2025-12-16	22.575	22.750	22.390	22.540	21.704	22,380
2025-12-15	22.385	22.730	22.360	22.600	21.762	5,395
2025-12-12	23.010	23.070	22.720	22.805	21.959	165,163
2025-12-11	22.945	23.120	22.380	22.958	22.106	324,673
2025-12-10	23.380	23.380	22.960	23.164	22.304	802,842
2025-12-09	23.240	23.290	23.100	23.226	22.364	208,410
2025-12-08	23.150	23.590	23.150	23.300	22.436	260,559
2025-12-05	22.945	23.450	22.410	23.340	22.474	12,442
2025-12-04	24.000	24.120	21.840	23.110	22.253	1,196,523
2025-12-03	24.145	24.330	24.050	24.070	23.177	2,647
2025-12-02	24.270	24.440	24.170	24.230	23.331	179,228
2025-12-01	24.160	24.570	24.160	24.570	23.658	463,642
2025-11-28	24.200	24.270	24.135	24.230	23.331	14,248
2025-11-27	24.170	24.350	24.170	24.310	23.408	1,228
2025-11-26	23.960	24.270	23.960	24.265	23.365	1,631
2025-11-25	23.800	24.030	23.660	24.020	23.129	929
2025-11-24	23.530	23.800	23.530	23.730	22.850	65,768
2025-11-21	23.270	23.430	23.050	23.430	22.561	566,025
2025-11-20	23.310	23.590	23.310	23.400	22.532	15,343
2025-11-19	23.555	23.750	23.470	23.470	22.599	1,164
2025-11-18	23.820	23.990	23.520	23.630	22.753	611,796
2025-11-17	24.680	24.730	24.230	24.310	23.408	162,811
2025-11-14	24.830	24.830	24.410	24.770	23.851	4,097
2025-11-13	25.305	25.360	24.970	25.117	24.185	15,360
2025-11-12	25.180	25.480	25.180	25.480	24.535	1,281,502
2025-11-11	24.460	25.040	24.460	25.040	24.111	152,648
2025-11-10	24.370	24.640	24.370	24.452	23.545	147,184
2025-11-07	24.810	24.810	24.220	24.300	23.398	87,976

← NewerPage 4 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.