Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	23.105	23.375	21.790	23.375	23.375	19
2026-10-20	22.945	22.965	21.790	22.965	22.965	451
2026-10-19	22.775	22.775	21.790	22.775	22.775	9
2026-10-16	22.725	23.145	21.790	23.145	23.145	33
2026-10-15	22.535	22.885	22.400	22.720	22.720	370,382
2026-10-14	22.315	22.510	22.250	22.450	22.450	58,151
2026-10-13	22.335	22.535	22.015	22.220	22.220	536,393
2026-10-12	21.775	22.180	21.610	22.180	22.180	53,256
2026-10-09	21.840	22.040	21.645	21.735	21.735	1,253,269
2026-10-08	21.385	21.650	21.260	21.600	21.600	459,206
2026-10-07	21.610	21.830	21.530	21.555	21.555	108,629
2026-10-06	21.440	21.805	21.010	21.565	21.565	974,151
2026-10-05	21.240	21.340	21.125	21.200	21.200	654,700
2026-10-02	21.125	21.380	21.120	21.135	21.135	5,815
2026-10-01	21.525	21.605	21.135	21.290	21.290	2,105,089
2026-09-30	21.800	21.890	21.520	21.705	21.705	363,356
2026-09-29	22.060	22.100	21.685	21.695	21.695	125,146
2026-09-28	21.965	22.305	21.900	21.970	21.970	141,194
2026-09-25	21.630	21.850	21.540	21.800	21.800	92,782
2026-09-24	21.555	21.770	21.460	21.555	21.555	311,467
2026-09-23	21.820	21.900	21.630	21.840	21.840	620,439
2026-09-22	21.850	21.905	21.650	21.850	21.850	14,189
2026-09-21	21.535	21.755	21.530	21.730	21.730	1,134,237
2026-09-18	21.660	21.680	21.365	21.400	21.400	265,023
2026-09-17	21.785	21.800	21.450	21.535	21.535	155,346
2026-09-16	21.600	21.800	21.170	21.565	21.565	2,061,642
2026-09-15	21.705	22.000	21.490	21.570	21.570	7,033
2026-09-14	21.305	21.825	21.210	21.660	21.660	85,400
2026-09-11	21.430	21.550	21.140	21.375	21.375	573,616
2026-09-10	21.585	21.670	21.195	21.375	21.375	40,167
2026-09-09	21.800	21.880	21.490	21.545	21.545	43,384
2026-09-08	22.090	22.300	21.835	21.845	21.845	24,415
2026-09-07	22.270	22.270	21.940	22.090	22.090	29,124
2026-09-04	22.505	22.570	22.295	22.470	22.470	655,612
2026-09-03	22.745	22.820	22.000	22.315	22.315	387,760
2026-09-02	22.905	23.160	22.720	23.030	23.030	30,783
2026-09-01	22.945	23.305	22.895	22.970	22.970	121,930
2026-08-28	23.230	23.340	23.030	23.030	23.030	623,047
2026-08-27	23.080	23.245	22.895	23.080	23.080	18,889
2026-08-26	23.575	23.600	23.150	23.160	23.160	857,320
2026-08-25	23.575	23.680	23.370	23.450	23.450	690,895
2026-08-24	23.600	23.755	23.510	23.660	23.660	4,483
2026-08-21	23.620	23.680	23.290	23.620	23.620	438,031
2026-08-20	23.630	23.830	23.630	23.690	23.690	3,077,473
2026-08-19	23.410	23.710	23.380	23.670	23.670	1,138,309
2026-08-18	23.220	23.660	23.220	23.500	23.500	831,104
2026-08-17	23.505	23.590	23.300	23.310	23.310	20,244
2026-08-14	23.775	24.210	23.630	23.690	23.690	213,802
2026-08-13	23.385	23.765	23.280	23.630	23.630	172,251
2026-08-12	23.505	23.590	23.020	23.020	23.020	1,140,774
2026-08-11	23.600	23.780	23.460	23.580	23.580	34,320
2026-08-10	23.250	23.415	22.940	23.390	23.390	26,156
2026-08-07	23.060	23.285	22.950	23.200	23.200	1,423,742
2026-08-06	23.105	23.220	22.895	22.975	22.975	15,035
2026-08-05	22.880	23.080	22.880	23.070	23.070	277,695
2026-08-04	22.985	23.025	22.500	22.960	22.960	1,265,153
2026-08-03	22.705	23.265	22.705	22.820	22.820	35,342
2026-07-31	23.010	23.180	22.585	22.755	22.755	883,607
2026-07-30	22.820	23.350	22.820	23.105	23.105	886,134
2026-07-29	22.505	22.805	22.210	22.630	22.630	510,991

Page 1 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.