Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.790	23.180	22.660	23.160	23.160	1,818,148
2026-10-15	22.560	22.880	22.390	22.720	22.720	2,209,494
2026-10-14	22.320	22.530	22.230	22.470	22.470	1,804,578
2026-10-13	22.360	22.560	22.000	22.220	22.220	1,569,424
2026-10-12	21.790	22.180	21.580	22.180	22.180	1,546,005
2026-10-09	21.810	22.040	21.630	21.780	21.780	1,951,296
2026-10-08	21.320	21.660	21.250	21.480	21.480	1,495,042
2026-10-07	21.620	21.850	21.500	21.530	21.530	1,496,321
2026-10-06	21.430	21.810	21.395	21.560	21.560	1,533,035
2026-10-05	21.240	21.360	21.120	21.250	21.250	1,387,756
2026-10-02	21.150	21.400	21.100	21.270	21.270	1,456,834
2026-10-01	21.500	21.600	21.130	21.200	21.200	2,427,245
2026-09-30	21.820	21.900	21.510	21.620	21.620	1,504,218
2026-09-29	22.060	22.070	21.680	21.730	21.730	1,410,631
2026-09-28	21.970	22.330	21.970	21.970	21.970	1,670,738
2026-09-25	21.580	21.870	21.550	21.870	21.870	1,403,611
2026-09-24	21.550	21.760	21.460	21.460	21.460	1,142,839
2026-09-23	21.850	21.880	21.630	21.630	21.630	1,557,415
2026-09-22	21.830	21.920	21.650	21.850	21.850	1,066,724
2026-09-21	21.540	21.755	21.520	21.720	21.720	1,080,969
2026-09-18	21.560	21.670	21.360	21.600	21.600	3,236,952
2026-09-17	21.720	21.830	21.450	21.540	21.540	1,325,273
2026-09-16	21.600	21.790	21.490	21.690	21.690	1,307,717
2026-09-15	21.710	21.780	21.480	21.580	21.580	1,436,122
2026-09-14	21.300	21.820	21.290	21.660	21.660	1,641,851
2026-09-11	21.420	21.560	21.140	21.140	21.140	1,567,406
2026-09-10	21.590	21.680	21.190	21.300	21.300	1,789,438
2026-09-09	21.800	21.860	21.490	21.660	21.660	1,930,915
2026-09-08	22.090	22.330	21.840	21.860	21.860	1,125,197
2026-09-07	22.250	22.250	21.940	22.110	22.110	1,220,667
2026-09-04	22.490	22.570	22.300	22.350	22.350	1,144,953
2026-09-03	22.780	22.910	22.010	22.350	22.350	2,378,953
2026-09-02	22.900	23.170	22.720	22.860	22.860	1,418,811
2026-09-01	22.950	23.310	22.880	23.050	23.050	1,396,766
2026-08-31	22.960	23.120	22.910	22.910	22.910	2,393,618
2026-08-28	23.230	23.330	23.020	23.080	23.080	835,735
2026-08-27	23.150	23.250	22.870	23.220	23.220	1,448,281
2026-08-26	23.550	23.610	23.140	23.140	23.140	1,086,802
2026-08-25	23.590	23.680	23.360	23.450	23.450	698,746
2026-08-24	23.600	23.780	23.500	23.610	23.610	818,035
2026-08-21	23.620	23.700	23.300	23.610	23.610	1,129,861
2026-08-20	23.630	23.830	23.600	23.730	23.730	1,221,134
2026-08-19	23.430	23.740	23.370	23.590	23.590	1,271,893
2026-08-18	23.240	23.680	23.210	23.490	23.490	1,313,122
2026-08-17	23.580	23.580	23.300	23.300	23.300	1,227,967
2026-08-14	23.860	24.220	23.640	23.660	23.660	1,389,567
2026-08-13	23.490	23.770	23.260	23.690	23.690	2,053,765
2026-08-12	23.490	23.600	23.010	23.190	23.190	1,270,981
2026-08-11	23.670	23.800	23.440	23.550	23.550	2,019,362
2026-08-10	23.250	23.420	22.960	23.310	23.310	1,415,102
2026-08-07	22.980	23.290	22.940	23.130	23.130	1,389,668
2026-08-06	23.140	23.240	22.900	22.970	22.970	1,495,087
2026-08-05	22.940	23.080	22.860	22.980	22.980	1,257,550
2026-08-04	22.790	23.020	22.580	22.880	22.880	1,798,066
2026-08-03	22.770	23.260	22.670	22.710	22.710	2,134,883
2026-07-31	22.900	23.190	22.570	22.740	22.740	2,714,725
2026-07-30	22.820	23.360	22.820	22.880	22.880	2,123,166
2026-07-29	22.550	22.810	22.210	22.800	22.800	2,247,321
2026-07-28	22.110	22.410	20.900	22.410	22.410	9,479,665
2026-07-27	23.370	23.710	23.310	23.530	23.530	1,517,003

Page 1 of 2 · 65 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	0.8790 EUR
2023-05-11	0.9183 EUR
2022-05-12	0.8500 EUR
2021-05-10	0.8500 EUR
2020-06-30	0.9369 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.