Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-06-14	24.150	24.260	23.890	24.110	22.313	1,308,079

← NewerPage 10 of 22 · 1,284 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.