Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	23.155	23.360	23.000	23.360	22.493	427,760
2025-08-12	23.040	23.700	22.800	23.140	22.282	78,205
2025-08-11	22.940	23.700	22.940	23.000	22.147	2,072
2025-08-08	22.915	23.070	22.850	23.000	22.147	54,797
2025-08-07	22.480	22.930	22.440	22.545	21.708	67,520
2025-08-06	22.800	22.990	22.550	22.938	22.087	1,116,680
2025-08-05	23.100	23.100	22.830	22.840	21.993	404,050
2025-08-04	22.905	23.080	22.750	22.867	22.019	1,427,219
2025-08-01	23.000	23.310	22.750	22.840	21.993	630,831
2025-07-31	23.220	23.490	23.100	23.100	22.243	11,370
2025-07-30	24.145	24.750	23.530	23.530	22.657	641,002
2025-07-29	24.135	25.180	23.210	24.150	23.254	219,556
2025-07-28	22.610	22.620	22.020	22.050	21.232	329,302
2025-07-25	22.000	22.200	21.150	22.110	21.290	78,770
2025-07-24	21.860	22.110	21.800	22.061	21.243	27,630
2025-07-23	21.515	21.760	21.470	21.630	20.828	2,550,310
2025-07-22	21.040	21.270	21.040	21.210	20.423	566,699
2025-07-21	21.000	21.210	20.890	21.180	20.394	1,491,729
2025-07-18	21.315	21.420	21.170	21.250	20.462	260,075
2025-07-17	20.910	21.270	20.910	21.200	20.413	579,848
2025-07-16	20.750	20.920	20.750	20.790	20.019	368,888
2025-07-15	20.620	20.910	20.560	20.800	20.028	3,256,242
2025-07-14	20.440	20.690	20.310	20.630	19.865	17,158
2025-07-11	21.000	21.060	20.520	20.560	19.797	523,516
2025-07-10	20.678	21.171	20.650	21.171	20.386	158,207
2025-07-09	20.468	20.720	20.430	20.530	19.768	2,985
2025-07-08	20.270	20.670	20.270	20.610	19.845	230,955
2025-07-07	20.000	20.560	19.970	20.510	19.749	26,142
2025-07-04	20.498	20.500	20.280	20.290	19.537	933,203
2025-07-03	20.765	20.860	20.550	20.600	19.836	908,648
2025-07-02	20.498	20.800	20.480	20.790	20.019	19,825
2025-07-01	20.318	20.560	20.170	20.560	19.797	579,054
2025-06-30	20.518	20.700	20.410	20.410	19.653	406,781
2025-06-27	20.630	20.800	20.430	20.640	19.874	8,409
2025-06-26	20.553	20.650	20.420	20.610	19.845	73,753
2025-06-25	20.738	20.920	20.430	20.490	19.730	15,799
2025-06-24	20.098	20.540	20.070	20.490	19.730	173,451
2025-06-23	19.305	19.595	19.305	19.490	18.767	9,505
2025-06-20	19.555	19.690	19.425	19.470	18.748	78,876
2025-06-19	19.233	19.490	19.095	19.490	18.767	145,111
2025-06-18	19.420	19.475	19.150	19.280	18.565	379,469
2025-06-17	19.753	19.905	19.500	19.500	18.777	240,656
2025-06-16	19.823	19.955	19.750	19.831	19.095	102,917
2025-06-13	20.000	20.210	19.865	20.124	19.378	47,535
2025-06-12	20.420	21.250	20.190	20.500	19.739	2,624
2025-06-11	20.698	20.920	20.600	20.740	19.971	8,288
2025-06-10	20.600	20.850	19.950	20.770	19.999	75,456
2025-06-09	20.678	20.800	20.620	20.620	19.855	5,718
2025-06-06	20.340	20.640	20.340	20.640	19.874	63,572
2025-06-05	20.175	20.370	19.950	20.370	19.614	5,502
2025-06-04	20.155	20.300	20.030	20.169	19.420	98,672
2025-06-03	19.880	20.020	19.600	20.020	19.277	3,219,090
2025-06-02	20.010	20.160	19.635	19.853	19.117	946,257
2025-05-30	20.200	20.310	20.090	20.229	19.478	963,634
2025-05-29	20.498	20.710	20.280	20.280	19.528	8,477
2025-05-28	20.353	21.250	20.290	20.330	19.576	24,189
2025-05-27	20.365	20.550	20.360	20.420	19.662	94,276
2025-05-23	20.753	20.800	19.730	20.070	19.325	335,888
2025-05-22	20.753	20.990	20.370	20.420	19.662	16,831
2025-05-21	21.250	21.310	21.080	21.090	20.308	3,535,775

← NewerPage 6 of 22 · 1,265 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.