Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	25.200	25.510	25.070	25.347	23.458	568,259
2024-11-21	24.955	25.140	24.790	25.000	23.137	44,542
2024-11-20	24.640	30.095	24.640	24.903	23.047	1,374,256
2024-11-19	24.650	24.750	24.220	24.640	22.803	1,307,557
2024-11-18	24.505	24.800	24.400	24.640	22.803	122,091
2024-11-15	24.340	24.660	24.340	24.553	22.723	244,848
2024-11-14	24.410	24.615	24.240	24.481	22.656	288,706
2024-11-13	24.450	24.700	24.350	24.545	22.715	158,049
2024-11-12	24.725	24.750	24.510	24.520	22.692	733,165
2024-11-11	24.955	25.080	24.810	24.928	23.069	64,223
2024-11-08	25.430	25.510	24.650	24.709	22.867	130,414
2024-11-07	24.820	25.620	24.820	25.314	23.427	105,497
2024-11-06	25.030	25.280	24.520	25.041	23.175	124,449
2024-11-05	24.905	25.220	24.770	24.967	23.106	752,714
2024-11-04	24.535	25.170	24.450	24.944	23.084	680,837
2024-11-01	24.305	24.740	24.150	24.401	22.582	908,310
2024-10-31	24.000	24.180	23.920	24.012	22.222	154,059
2024-10-30	24.925	25.910	23.820	24.346	22.531	463,499
2024-10-29	24.965	25.590	24.410	25.110	23.238	483,566
2024-10-28	26.400	26.980	24.170	24.439	22.617	828,501
2024-10-25	29.680	29.780	29.480	29.626	27.417	1,331,971
2024-10-24	29.630	29.990	29.630	29.816	27.594	109,569
2024-10-23	29.830	29.830	29.580	29.636	27.426	2,791,546
2024-10-22	29.540	29.840	29.540	29.649	27.439	207,345
2024-10-21	29.545	29.780	29.500	29.618	27.410	165,410
2024-10-18	29.370	29.700	29.370	29.495	27.297	397,612
2024-10-17	29.705	29.770	29.470	29.566	27.362	978,328
2024-10-16	29.505	29.820	29.190	29.538	27.336	149,854
2024-10-15	29.850	30.200	29.680	29.916	27.686	106,471
2024-10-14	29.270	29.520	29.240	29.375	27.185	46,581
2024-10-11	29.200	29.440	29.110	29.278	27.095	63,419
2024-10-10	29.325	29.760	29.190	29.447	27.252	324,543
2024-10-09	29.040	29.530	29.040	29.310	27.125	2,182,532
2024-10-08	28.860	29.140	28.700	28.932	26.775	356,784
2024-10-07	29.505	29.550	29.040	29.186	27.011	145,179
2024-10-04	29.000	29.420	28.950	29.265	27.084	397,784
2024-10-03	29.490	29.490	29.130	29.295	27.112	27,225
2024-10-02	29.460	29.460	29.010	29.201	27.024	370,896
2024-10-01	29.440	29.840	29.420	29.593	27.387	251,685
2024-09-30	29.355	29.860	29.140	29.226	27.047	1,174,827
2024-09-27	28.420	29.460	28.420	28.900	26.746	1,446,452
2024-09-26	28.250	28.480	28.050	28.276	26.169	842,411
2024-09-25	27.600	28.110	27.530	28.090	25.996	102,242
2024-09-24	27.290	27.550	27.250	27.394	25.352	303,573
2024-09-23	27.335	27.500	27.180	27.430	25.385	56,552
2024-09-20	27.610	27.700	27.220	27.431	25.386	1,468,668
2024-09-19	28.000	28.150	27.790	28.018	25.930	266,878
2024-09-18	27.945	28.070	27.690	27.796	25.724	451,623
2024-09-17	27.910	28.360	27.910	28.277	26.169	654,647
2024-09-16	27.910	27.910	27.580	27.784	25.713	326,043
2024-09-13	28.000	28.050	27.570	27.734	25.667	239,825
2024-09-12	27.820	27.990	27.640	27.856	25.780	265,222
2024-09-11	26.930	27.840	26.930	27.428	25.384	295,119
2024-09-10	27.120	27.120	26.750	26.830	24.830	505,084
2024-09-09	27.240	27.450	27.240	27.343	25.305	371,761
2024-09-06	26.840	27.320	26.770	26.880	24.876	415,831
2024-09-05	27.010	27.240	26.950	27.116	25.095	806,772
2024-09-04	27.000	27.010	26.350	26.659	24.671	124,593
2024-09-03	27.400	27.420	27.040	27.170	25.145	131,105
2024-09-02	27.240	27.480	27.220	27.356	25.317	579,504

← NewerPage 9 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.