Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	21.210	21.800	21.110	21.219	20.432	210,094
2025-05-19	21.505	21.800	20.750	21.500	20.702	1,817,388
2025-05-16	21.810	21.990	21.480	21.550	20.751	614,517
2025-05-15	21.400	22.000	21.330	21.630	20.828	32,172
2025-05-14	21.650	21.820	21.100	21.520	20.722	2,646,591
2025-05-13	22.050	22.110	21.600	21.797	20.989	325,202
2025-05-12	21.240	22.090	21.150	21.970	21.155	1,743,752
2025-05-09	21.570	21.860	21.570	21.860	20.231	13,343
2025-05-08	21.165	21.530	21.140	21.377	19.783	4,772
2025-05-07	21.375	21.750	21.290	21.368	19.776	311,566
2025-05-06	22.000	22.450	21.600	21.880	20.249	16,708
2025-05-02	22.060	22.800	22.060	22.720	21.026	19,408
2025-04-30	22.050	22.500	22.040	22.263	20.604	43,639
2025-04-29	22.040	22.350	22.040	22.040	20.397	240
2025-04-28	22.070	22.350	22.070	22.220	20.564	448,685
2025-04-25	21.800	22.160	21.740	22.060	20.416	26,533
2025-04-24	21.570	21.800	21.570	21.660	20.045	183,687
2025-04-23	21.290	21.820	21.290	21.789	20.165	132,542
2025-04-22	20.530	21.160	20.530	21.160	19.583	3,614
2025-04-17	21.125	21.160	20.800	20.940	19.379	984,958
2025-04-16	21.040	21.190	20.870	21.190	19.610	290,270
2025-04-15	21.020	21.340	21.020	21.250	19.666	372,397
2025-04-14	20.868	21.170	20.700	21.030	19.462	16,419
2025-04-11	20.278	20.460	19.875	20.410	18.889	2,133,341
2025-04-10	22.105	22.250	20.100	20.100	18.602	114,757
2025-04-09	19.498	19.960	19.455	19.669	18.202	709,031
2025-04-08	20.498	20.760	20.180	20.560	19.027	32,675
2025-04-07	19.000	21.130	18.900	20.070	18.574	21,259
2025-04-04	21.505	21.970	20.340	21.603	19.993	151,304
2025-04-03	22.165	22.930	22.000	22.440	20.768	305,753
2025-04-02	23.210	23.220	22.730	23.010	21.295	240,782
2025-04-01	23.640	23.810	23.460	23.600	21.841	159,153
2025-03-31	23.470	23.580	23.140	23.268	21.533	467,173
2025-03-28	23.745	24.260	23.700	23.927	22.143	469,306
2025-03-27	23.420	23.904	23.340	23.890	22.109	880,810
2025-03-26	23.600	23.740	23.450	23.540	21.785	1,735,331
2025-03-25	23.660	23.860	23.560	23.746	21.976	286,454
2025-03-24	23.705	23.810	23.420	23.570	21.813	217,381
2025-03-21	23.830	23.830	23.450	23.562	21.806	229,434
2025-03-20	24.450	24.560	23.930	24.175	22.373	311,618
2025-03-19	24.070	24.530	24.040	24.401	22.582	4,760,058
2025-03-18	24.680	24.720	24.090	24.146	22.346	192,523
2025-03-17	24.505	24.620	24.460	24.581	22.748	79,108
2025-03-14	24.200	24.630	24.200	24.418	22.598	983,957
2025-03-13	24.410	24.660	24.190	24.424	22.603	1,388,136
2025-03-12	24.575	24.630	24.350	24.466	22.642	374,052
2025-03-11	24.905	25.070	24.230	24.699	22.858	113,558
2025-03-10	25.305	25.470	24.600	25.067	23.198	1,137,154
2025-03-07	25.020	25.500	24.600	25.280	23.396	129,945
2025-03-06	24.880	25.330	24.860	25.046	23.179	182,997
2025-03-05	25.200	25.500	24.600	25.210	23.331	65,758
2025-03-04	25.145	25.180	24.600	25.110	23.238	1,195,183
2025-03-03	24.860	25.500	24.800	25.290	23.405	151,758
2025-02-28	25.010	25.170	24.800	25.053	23.186	701,839
2025-02-27	25.600	25.600	25.105	25.180	23.303	1,651,799
2025-02-26	25.505	25.730	25.440	25.582	23.675	183,976
2025-02-25	25.200	25.500	25.100	25.273	23.389	877,393
2025-02-24	24.440	24.970	23.520	24.450	22.627	289,724
2025-02-21	23.945	24.310	23.790	23.855	22.077	138,058
2025-02-20	24.400	24.560	23.810	24.000	22.211	1,599,181

← NewerPage 7 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.