Koninklijke Philips NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 25.715 | 26.480 | 23.500 | 24.010 | 22.220 | 455,405 |
| 2025-02-18 | 27.000 | 27.270 | 26.890 | 27.180 | 25.154 | 1,303,590 |
| 2025-02-17 | 27.000 | 27.190 | 26.970 | 27.102 | 25.081 | 1,119,809 |
| 2025-02-14 | 27.400 | 27.460 | 27.010 | 27.216 | 25.187 | 350,266 |
| 2025-02-13 | 27.250 | 27.620 | 27.110 | 27.287 | 25.253 | 841,336 |
| 2025-02-12 | 27.000 | 27.170 | 26.900 | 27.055 | 25.038 | 191,983 |
| 2025-02-11 | 26.760 | 26.960 | 26.760 | 26.879 | 24.875 | 351,794 |
| 2025-02-10 | 26.430 | 26.840 | 26.430 | 26.768 | 24.772 | 354,121 |
| 2025-02-07 | 26.385 | 26.760 | 26.320 | 26.625 | 24.640 | 82,309 |
| 2025-02-06 | 26.530 | 26.940 | 26.530 | 26.710 | 24.719 | 783,134 |
| 2025-02-05 | 25.945 | 26.270 | 25.900 | 26.005 | 24.066 | 51,122 |
| 2025-02-04 | 26.060 | 26.130 | 25.890 | 26.019 | 24.079 | 485,666 |
| 2025-02-03 | 26.105 | 26.340 | 26.050 | 26.098 | 24.153 | 139,179 |
| 2025-01-31 | 26.840 | 26.870 | 26.580 | 26.746 | 24.752 | 70,701 |
| 2025-01-30 | 26.165 | 26.910 | 26.100 | 26.660 | 24.673 | 104,585 |
| 2025-01-29 | 25.910 | 26.460 | 25.910 | 26.315 | 24.353 | 110,286 |
| 2025-01-28 | 26.070 | 26.380 | 25.930 | 26.208 | 24.255 | 146,365 |
| 2025-01-27 | 25.360 | 26.120 | 25.360 | 25.847 | 23.920 | 758,590 |
| 2025-01-24 | 25.505 | 25.950 | 25.420 | 25.623 | 23.713 | 83,695 |
| 2025-01-23 | 25.200 | 25.680 | 25.200 | 25.536 | 23.633 | 905,057 |
| 2025-01-22 | 25.490 | 25.900 | 25.430 | 25.531 | 23.628 | 159,697 |
| 2025-01-21 | 25.200 | 25.540 | 25.200 | 25.386 | 23.493 | 481,946 |
| 2025-01-20 | 25.000 | 25.410 | 24.980 | 25.120 | 23.247 | 811,645 |
| 2025-01-17 | 25.000 | 25.180 | 24.760 | 24.864 | 23.011 | 192,521 |
| 2025-01-16 | 24.730 | 25.110 | 24.730 | 24.810 | 22.961 | 59,032 |
| 2025-01-15 | 24.305 | 24.700 | 24.220 | 24.604 | 22.770 | 959,530 |
| 2025-01-14 | 25.080 | 25.260 | 24.150 | 24.240 | 22.433 | 1,386,093 |
| 2025-01-13 | 25.050 | 25.260 | 25.000 | 25.172 | 23.296 | 104,630 |
| 2025-01-10 | 24.940 | 25.560 | 24.940 | 25.274 | 23.390 | 452,002 |
| 2025-01-09 | 24.640 | 24.980 | 24.640 | 24.850 | 22.997 | 52,462 |
| 2025-01-08 | 24.680 | 24.880 | 24.420 | 24.538 | 22.709 | 851,143 |
| 2025-01-07 | 24.850 | 24.870 | 24.480 | 24.696 | 22.855 | 209,875 |
| 2025-01-06 | 24.490 | 24.650 | 24.330 | 24.489 | 22.664 | 192,694 |
| 2025-01-03 | 24.325 | 24.500 | 24.200 | 24.345 | 22.531 | 70,518 |
| 2025-01-02 | 24.440 | 24.650 | 24.340 | 24.457 | 22.634 | 52,675 |
| 2024-12-31 | 24.300 | 24.480 | 24.300 | 24.424 | 22.604 | 9,707 |
| 2024-12-30 | 24.315 | 24.560 | 24.270 | 24.457 | 22.634 | 47,166 |
| 2024-12-27 | 24.505 | 24.760 | 24.420 | 24.491 | 22.665 | 50,013 |
| 2024-12-24 | 24.480 | 24.480 | 24.310 | 24.408 | 22.589 | 10,738 |
| 2024-12-23 | 24.020 | 24.480 | 24.020 | 24.257 | 22.449 | 916,402 |
| 2024-12-20 | 24.060 | 24.240 | 23.960 | 24.240 | 22.433 | 1,161,691 |
| 2024-12-19 | 23.745 | 24.210 | 23.600 | 24.104 | 22.307 | 376,395 |
| 2024-12-18 | 23.900 | 24.450 | 23.900 | 24.256 | 22.448 | 169,006 |
| 2024-12-17 | 24.460 | 24.460 | 23.800 | 24.356 | 22.540 | 379,430 |
| 2024-12-16 | 24.385 | 24.520 | 24.250 | 24.372 | 22.555 | 196,168 |
| 2024-12-13 | 24.490 | 24.680 | 24.490 | 24.510 | 22.683 | 823,711 |
| 2024-12-12 | 24.850 | 24.850 | 24.510 | 24.700 | 22.859 | 151,491 |
| 2024-12-11 | 24.905 | 25.030 | 24.710 | 24.899 | 23.043 | 86,960 |
| 2024-12-10 | 24.860 | 25.120 | 24.600 | 24.975 | 23.113 | 545,196 |
| 2024-12-09 | 24.660 | 24.980 | 24.660 | 24.864 | 23.011 | 479,721 |
| 2024-12-06 | 24.880 | 24.940 | 24.460 | 24.790 | 22.942 | 256,660 |
| 2024-12-05 | 25.000 | 25.040 | 24.610 | 24.824 | 22.974 | 875,551 |
| 2024-12-04 | 25.115 | 25.220 | 24.970 | 25.060 | 23.192 | 89,072 |
| 2024-12-03 | 25.505 | 25.630 | 25.070 | 25.178 | 23.301 | 225,789 |
| 2024-12-02 | 25.725 | 25.820 | 25.340 | 25.468 | 23.569 | 77,902 |
| 2024-11-29 | 25.505 | 25.930 | 25.450 | 25.790 | 23.868 | 1,271,063 |
| 2024-11-28 | 25.820 | 26.170 | 25.820 | 25.970 | 24.034 | 1,801,294 |
| 2024-11-27 | 25.660 | 25.880 | 25.660 | 25.718 | 23.801 | 49,431 |
| 2024-11-26 | 25.870 | 26.610 | 25.600 | 25.845 | 23.919 | 166,098 |
| 2024-11-25 | 25.420 | 25.871 | 25.390 | 25.635 | 23.724 | 673,721 |
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.