Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	24.830	24.830	24.350	24.567	23.656	608,909
2025-11-05	24.210	24.870	24.190	24.410	23.504	6,106
2025-11-04	24.420	24.590	23.680	24.021	23.130	179,056
2025-11-03	23.660	23.780	23.500	23.700	22.821	298,076
2025-10-31	23.660	23.820	23.520	23.740	22.859	3,593
2025-10-30	23.860	23.860	22.970	23.720	22.840	2,917
2025-10-29	23.505	24.370	23.450	23.880	22.994	1,354,671
2025-10-28	24.830	24.970	22.670	24.800	23.880	607,816
2025-10-27	25.030	25.190	24.850	24.910	23.986	7,943
2025-10-24	24.905	25.050	24.750	24.920	23.995	74,581
2025-10-23	24.705	24.900	20.409	24.810	23.890	6,339
2025-10-22	24.460	24.950	24.460	24.830	23.909	7,892
2025-10-21	24.390	24.580	24.390	24.550	23.639	119,086
2025-10-20	24.505	24.560	24.240	24.470	23.562	9,049
2025-10-17	24.200	24.340	23.800	24.260	23.360	6,789
2025-10-16	24.000	24.330	23.910	24.320	23.418	332,130
2025-10-15	23.650	23.960	23.060	23.960	23.071	7,867
2025-10-14	23.600	23.600	23.230	23.240	22.378	46,143
2025-10-13	23.650	24.020	23.650	23.850	22.965	12,716
2025-10-10	24.105	24.500	23.730	23.750	22.869	534,183
2025-10-09	24.305	24.400	24.190	24.330	23.427	27,145
2025-10-08	24.010	24.300	23.930	24.290	23.389	505,586
2025-10-07	24.030	24.130	23.880	23.960	23.071	1,190
2025-10-06	23.840	24.250	23.840	24.030	23.138	154,956
2025-10-03	23.705	23.870	23.670	23.870	22.984	329,209
2025-10-02	23.705	23.770	23.480	23.620	22.744	66,892
2025-10-01	23.220	23.570	23.170	23.320	22.455	196,719
2025-09-30	22.780	23.060	22.780	23.040	22.185	8,555
2025-09-29	22.955	23.060	22.890	23.010	22.156	26,804
2025-09-26	22.820	23.090	22.820	23.020	22.166	465,734
2025-09-25	22.515	22.860	22.400	22.700	21.858	753,821
2025-09-24	23.565	23.590	23.330	23.410	22.541	99,730
2025-09-23	23.745	23.810	23.540	23.710	22.830	593,177
2025-09-22	23.800	23.930	23.690	23.780	22.898	51,788
2025-09-19	24.020	24.110	23.860	23.860	22.975	285,559
2025-09-18	23.660	23.930	23.600	23.710	22.831	42,121
2025-09-17	23.505	23.780	23.490	23.710	22.830	1,971,763
2025-09-16	24.000	24.040	23.670	23.700	22.821	667,669
2025-09-15	23.970	24.170	23.970	23.997	23.107	878,479
2025-09-12	24.310	24.310	24.000	24.040	23.148	198,811
2025-09-11	24.165	24.340	24.000	24.250	23.350	10,317
2025-09-10	24.105	24.460	23.660	24.279	23.378	183,721
2025-09-09	23.755	24.000	23.640	24.000	23.110	308,236
2025-09-08	23.775	23.870	22.700	23.690	22.811	1,944,101
2025-09-05	23.900	23.900	23.710	23.800	22.917	97,968
2025-09-04	23.505	23.780	23.300	23.780	22.898	58,551
2025-09-03	23.220	23.430	23.220	23.230	22.368	2,420
2025-09-02	23.535	23.560	23.170	23.533	22.660	1,593,641
2025-09-01	23.510	23.660	23.510	23.620	22.744	86,864
2025-08-29	23.400	23.700	23.300	23.550	22.676	499,845
2025-08-28	23.870	23.930	23.540	23.610	22.734	458,603
2025-08-27	23.740	24.250	23.740	23.805	22.922	2,484,106
2025-08-26	23.800	24.080	23.500	23.860	22.975	27,470
2025-08-22	23.735	24.100	23.560	24.070	23.177	55,971
2025-08-21	23.745	23.870	23.650	23.720	22.840	16,844
2025-08-20	23.560	23.890	23.560	23.890	23.004	871,981
2025-08-19	23.400	23.850	23.010	23.740	22.859	58,016
2025-08-18	23.410	23.610	23.410	23.560	22.686	618,372
2025-08-15	23.460	23.700	23.300	23.470	22.599	18,570
2025-08-14	23.480	23.690	23.010	23.300	22.436	2,691,677

← NewerPage 5 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.