Koninklijke Philips NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 24.350 | 24.390 | 24.040 | 24.140 | 22.341 | 1,475,295 |
| 2024-06-12 | 24.400 | 24.610 | 24.170 | 24.550 | 22.720 | 1,238,318 |
| 2024-06-11 | 24.520 | 24.650 | 24.240 | 24.370 | 22.553 | 1,225,928 |
| 2024-06-10 | 24.220 | 24.450 | 24.080 | 24.450 | 22.627 | 1,230,454 |
| 2024-06-07 | 24.250 | 24.750 | 24.190 | 24.380 | 22.563 | 1,480,056 |
| 2024-06-06 | 24.380 | 24.380 | 23.960 | 24.200 | 22.396 | 1,343,800 |
| 2024-06-05 | 24.440 | 24.490 | 24.010 | 24.280 | 22.470 | 1,942,720 |
| 2024-06-04 | 24.490 | 24.540 | 24.180 | 24.380 | 22.563 | 2,079,882 |
| 2024-06-03 | 25.010 | 25.050 | 24.500 | 24.570 | 22.739 | 2,145,319 |
| 2024-05-31 | 25.100 | 25.180 | 24.850 | 24.880 | 23.025 | 3,534,289 |
| 2024-05-30 | 25.200 | 25.340 | 25.080 | 25.240 | 23.359 | 1,714,581 |
| 2024-05-29 | 25.070 | 25.340 | 25.000 | 25.340 | 23.451 | 2,101,008 |
| 2024-05-28 | 25.000 | 25.360 | 25.000 | 25.230 | 23.349 | 1,714,515 |
| 2024-05-27 | 24.970 | 24.980 | 24.860 | 24.980 | 23.118 | 532,135 |
| 2024-05-24 | 24.420 | 24.970 | 24.300 | 24.970 | 23.109 | 1,933,352 |
| 2024-05-23 | 25.340 | 25.350 | 24.700 | 24.700 | 22.859 | 1,772,433 |
| 2024-05-22 | 25.110 | 25.280 | 24.940 | 25.280 | 23.396 | 1,384,595 |
| 2024-05-21 | 25.340 | 25.380 | 25.020 | 25.340 | 23.451 | 1,269,517 |
| 2024-05-20 | 25.720 | 25.910 | 25.270 | 25.400 | 23.507 | 1,279,782 |
| 2024-05-17 | 25.260 | 25.930 | 25.260 | 25.870 | 23.942 | 3,193,002 |
| 2024-05-16 | 25.260 | 25.650 | 25.220 | 25.410 | 23.516 | 1,866,825 |
| 2024-05-15 | 25.040 | 25.420 | 24.970 | 25.250 | 23.368 | 1,277,735 |
| 2024-05-14 | 25.070 | 25.230 | 24.910 | 25.090 | 23.220 | 2,175,805 |
| 2024-05-13 | 25.250 | 25.580 | 25.010 | 25.240 | 23.359 | 3,276,868 |
| 2024-05-10 | 24.640 | 24.970 | 24.600 | 24.880 | 23.025 | 3,679,276 |
| 2024-05-09 | 24.080 | 24.640 | 23.900 | 24.570 | 22.739 | 3,420,173 |
| 2024-05-08 | 24.650 | 24.780 | 24.190 | 24.350 | 21.004 | 2,687,014 |
| 2024-05-07 | 25.030 | 25.100 | 24.670 | 24.810 | 21.401 | 2,928,515 |
| 2024-05-06 | 25.010 | 25.090 | 24.760 | 24.840 | 21.426 | 2,431,567 |
| 2024-05-03 | 24.810 | 25.210 | 24.800 | 25.040 | 21.599 | 2,973,660 |
| 2024-05-02 | 25.110 | 25.220 | 24.770 | 25.020 | 21.582 | 3,747,427 |
| 2024-04-30 | 25.300 | 25.710 | 24.960 | 25.250 | 21.780 | 7,897,375 |
| 2024-04-29 | 27.050 | 29.100 | 25.000 | 25.540 | 22.030 | 18,358,798 |
| 2024-04-26 | 19.405 | 19.835 | 19.225 | 19.745 | 17.032 | 2,952,593 |
| 2024-04-25 | 19.595 | 19.650 | 19.250 | 19.265 | 16.618 | 2,693,201 |
| 2024-04-24 | 19.675 | 19.885 | 19.540 | 19.620 | 16.924 | 2,404,660 |
| 2024-04-23 | 19.400 | 19.625 | 19.390 | 19.600 | 16.907 | 2,752,775 |
| 2024-04-22 | 18.985 | 19.235 | 18.915 | 19.105 | 16.480 | 1,426,332 |
| 2024-04-19 | 18.745 | 18.930 | 18.575 | 18.850 | 16.260 | 2,217,668 |
| 2024-04-18 | 18.870 | 18.945 | 18.600 | 18.895 | 16.298 | 1,810,900 |
| 2024-04-17 | 19.120 | 19.220 | 18.605 | 18.940 | 16.337 | 2,220,326 |
| 2024-04-16 | 19.135 | 19.440 | 19.100 | 19.160 | 16.527 | 1,630,145 |
| 2024-04-15 | 19.100 | 19.515 | 19.045 | 19.395 | 16.730 | 2,581,293 |
| 2024-04-12 | 19.605 | 19.760 | 19.115 | 19.115 | 16.488 | 2,047,520 |
| 2024-04-11 | 19.000 | 19.335 | 18.940 | 19.160 | 16.527 | 1,649,328 |
| 2024-04-10 | 19.585 | 20.460 | 18.945 | 19.105 | 16.480 | 3,758,165 |
| 2024-04-09 | 18.825 | 19.105 | 18.705 | 19.105 | 16.480 | 2,588,371 |
| 2024-04-08 | 18.590 | 19.025 | 18.555 | 18.920 | 16.320 | 1,548,483 |
| 2024-04-05 | 18.745 | 18.780 | 18.370 | 18.630 | 16.070 | 2,417,505 |
| 2024-04-04 | 18.900 | 19.080 | 18.890 | 19.020 | 16.406 | 1,151,170 |
| 2024-04-03 | 18.525 | 18.930 | 18.525 | 18.845 | 16.255 | 1,768,488 |
| 2024-04-02 | 18.490 | 18.740 | 18.420 | 18.605 | 16.048 | 2,556,757 |
| 2024-03-28 | 18.756 | 18.858 | 18.546 | 18.606 | 16.049 | 2,148,518 |
| 2024-03-27 | 18.568 | 18.900 | 18.546 | 18.784 | 16.203 | 1,615,047 |
| 2024-03-26 | 18.376 | 18.580 | 18.360 | 18.580 | 16.027 | 1,006,341 |
| 2024-03-25 | 18.514 | 18.560 | 18.366 | 18.418 | 15.887 | 1,651,165 |
| 2024-03-22 | 18.736 | 18.786 | 18.440 | 18.580 | 16.027 | 2,321,164 |
| 2024-03-21 | 19.048 | 19.092 | 18.466 | 18.816 | 16.230 | 2,816,673 |
| 2024-03-20 | 19.182 | 19.252 | 18.708 | 18.812 | 16.227 | 1,734,381 |
| 2024-03-19 | 19.042 | 19.236 | 18.950 | 19.214 | 16.574 | 1,139,140 |
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.