Koninklijke Philips NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 26.850 | 27.320 | 26.740 | 27.320 | 25.284 | 1,512,794 |
| 2024-09-05 | 26.950 | 27.240 | 26.950 | 26.980 | 24.969 | 1,228,027 |
| 2024-09-04 | 26.700 | 27.010 | 26.350 | 27.010 | 24.997 | 2,037,882 |
| 2024-09-03 | 27.420 | 27.420 | 27.020 | 27.060 | 25.043 | 998,185 |
| 2024-09-02 | 27.280 | 27.470 | 27.200 | 27.380 | 25.339 | 632,023 |
| 2024-08-30 | 27.440 | 27.660 | 27.170 | 27.210 | 25.182 | 4,324,343 |
| 2024-08-29 | 27.650 | 27.830 | 27.430 | 27.430 | 25.385 | 1,619,853 |
| 2024-08-28 | 27.230 | 27.600 | 27.210 | 27.560 | 25.506 | 1,660,307 |
| 2024-08-27 | 26.970 | 27.090 | 26.880 | 26.940 | 24.932 | 1,179,603 |
| 2024-08-26 | 26.970 | 27.120 | 26.940 | 26.940 | 24.932 | 734,405 |
| 2024-08-23 | 27.030 | 27.170 | 26.890 | 26.890 | 24.886 | 1,009,825 |
| 2024-08-22 | 26.670 | 27.140 | 26.610 | 26.950 | 24.941 | 1,560,729 |
| 2024-08-21 | 26.410 | 26.720 | 26.310 | 26.650 | 24.663 | 991,404 |
| 2024-08-20 | 26.410 | 26.520 | 26.380 | 26.500 | 24.525 | 822,518 |
| 2024-08-19 | 26.500 | 26.580 | 26.440 | 26.440 | 24.469 | 1,627,320 |
| 2024-08-16 | 26.300 | 26.370 | 26.150 | 26.370 | 24.404 | 1,242,489 |
| 2024-08-15 | 26.130 | 26.240 | 26.000 | 26.160 | 24.210 | 1,054,375 |
| 2024-08-14 | 26.030 | 26.030 | 25.860 | 25.980 | 24.043 | 1,296,674 |
| 2024-08-13 | 26.110 | 26.120 | 25.740 | 25.820 | 23.895 | 1,259,687 |
| 2024-08-12 | 26.280 | 26.300 | 25.980 | 26.060 | 24.117 | 1,117,766 |
| 2024-08-09 | 26.710 | 26.770 | 26.120 | 26.300 | 24.340 | 1,444,158 |
| 2024-08-08 | 26.560 | 26.670 | 26.220 | 26.650 | 24.663 | 1,737,914 |
| 2024-08-07 | 26.260 | 26.790 | 26.230 | 26.650 | 24.663 | 2,126,622 |
| 2024-08-06 | 25.800 | 26.270 | 25.660 | 25.950 | 24.016 | 2,505,996 |
| 2024-08-05 | 25.480 | 25.890 | 25.130 | 25.840 | 23.914 | 2,944,127 |
| 2024-08-02 | 25.860 | 26.370 | 25.860 | 26.100 | 24.154 | 3,229,322 |
| 2024-08-01 | 26.000 | 26.180 | 25.780 | 25.940 | 24.006 | 1,507,359 |
| 2024-07-31 | 26.560 | 26.630 | 25.960 | 26.080 | 24.136 | 2,389,593 |
| 2024-07-30 | 26.920 | 27.250 | 26.210 | 26.530 | 24.552 | 2,529,860 |
| 2024-07-29 | 25.400 | 27.340 | 25.400 | 27.210 | 25.182 | 6,418,541 |
| 2024-07-26 | 23.770 | 23.880 | 23.650 | 23.740 | 21.970 | 1,563,364 |
| 2024-07-25 | 23.960 | 24.130 | 23.590 | 23.940 | 22.155 | 1,433,461 |
| 2024-07-24 | 23.800 | 24.070 | 23.770 | 24.040 | 22.248 | 1,359,311 |
| 2024-07-23 | 24.220 | 24.300 | 23.820 | 23.970 | 22.183 | 1,250,395 |
| 2024-07-22 | 23.890 | 24.420 | 23.880 | 24.210 | 22.405 | 2,093,504 |
| 2024-07-19 | 23.880 | 23.880 | 23.590 | 23.750 | 21.980 | 1,560,011 |
| 2024-07-18 | 23.790 | 24.110 | 23.630 | 24.060 | 22.267 | 1,463,659 |
| 2024-07-17 | 23.600 | 23.820 | 23.340 | 23.730 | 21.961 | 1,633,488 |
| 2024-07-16 | 23.930 | 23.930 | 23.670 | 23.760 | 21.989 | 1,165,672 |
| 2024-07-15 | 24.590 | 24.630 | 23.980 | 23.980 | 22.193 | 1,229,157 |
| 2024-07-12 | 24.630 | 24.710 | 24.500 | 24.610 | 22.776 | 780,092 |
| 2024-07-11 | 24.560 | 24.720 | 24.400 | 24.620 | 22.785 | 1,242,800 |
| 2024-07-10 | 24.370 | 24.530 | 24.340 | 24.420 | 22.600 | 1,316,302 |
| 2024-07-09 | 24.300 | 24.540 | 24.260 | 24.360 | 22.544 | 1,433,808 |
| 2024-07-08 | 24.620 | 24.840 | 24.220 | 24.290 | 22.479 | 2,027,365 |
| 2024-07-05 | 24.410 | 24.670 | 24.290 | 24.650 | 22.813 | 1,342,139 |
| 2024-07-04 | 24.210 | 24.570 | 24.210 | 24.380 | 22.563 | 846,032 |
| 2024-07-03 | 23.600 | 24.100 | 23.450 | 24.060 | 22.267 | 1,787,717 |
| 2024-07-02 | 23.310 | 23.510 | 23.050 | 23.510 | 21.758 | 1,344,812 |
| 2024-07-01 | 23.650 | 23.670 | 23.300 | 23.450 | 21.702 | 1,187,667 |
| 2024-06-28 | 23.930 | 23.930 | 23.520 | 23.590 | 21.832 | 1,717,055 |
| 2024-06-27 | 24.150 | 24.150 | 23.820 | 23.900 | 22.118 | 1,826,771 |
| 2024-06-26 | 23.880 | 24.560 | 23.880 | 24.060 | 22.267 | 1,721,650 |
| 2024-06-25 | 24.160 | 24.280 | 23.770 | 23.780 | 22.007 | 1,670,289 |
| 2024-06-24 | 24.370 | 24.650 | 24.290 | 24.550 | 22.720 | 1,093,566 |
| 2024-06-21 | 24.580 | 24.780 | 24.450 | 24.530 | 22.702 | 3,203,274 |
| 2024-06-20 | 24.210 | 24.595 | 24.210 | 24.540 | 22.711 | 1,453,074 |
| 2024-06-19 | 24.020 | 24.150 | 23.860 | 24.100 | 22.304 | 1,149,506 |
| 2024-06-18 | 23.960 | 24.130 | 23.710 | 24.100 | 22.304 | 1,653,559 |
| 2024-06-17 | 24.090 | 24.130 | 23.570 | 23.860 | 22.081 | 1,593,829 |
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.