Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	19.352	19.460	19.068	19.086	16.463	1,633,420
2024-03-15	19.790	19.840	19.340	19.340	16.682	4,560,952
2024-03-14	19.686	19.884	19.626	19.826	17.101	1,617,033
2024-03-13	19.564	19.832	19.508	19.792	17.072	1,572,710
2024-03-12	19.720	19.720	19.518	19.576	16.886	1,491,426
2024-03-11	19.034	19.668	19.008	19.626	16.929	1,891,270
2024-03-08	19.100	19.250	19.020	19.134	16.505	1,291,465
2024-03-07	18.672	19.248	18.660	19.244	16.599	2,435,241
2024-03-06	18.652	18.932	18.652	18.792	16.210	1,369,885
2024-03-05	18.628	18.764	18.516	18.684	16.116	1,559,464
2024-03-04	18.708	18.794	18.648	18.704	16.134	1,541,725
2024-03-01	18.682	18.854	18.588	18.780	16.199	1,574,366
2024-02-29	18.424	18.578	18.396	18.502	15.959	2,833,428
2024-02-28	18.850	19.004	18.414	18.500	15.958	1,789,134
2024-02-27	18.522	18.738	18.484	18.630	16.070	1,066,897
2024-02-26	18.586	18.668	18.476	18.600	16.044	1,625,841
2024-02-23	18.758	18.764	18.496	18.650	16.087	2,202,404
2024-02-22	18.542	18.764	18.504	18.668	16.103	2,215,554
2024-02-21	18.692	18.692	18.092	18.216	15.713	3,012,381
2024-02-20	18.818	18.884	18.580	18.688	16.120	1,584,142
2024-02-19	18.866	19.002	18.698	18.860	16.268	1,207,324
2024-02-16	18.946	18.994	18.702	18.920	16.320	1,808,202
2024-02-15	18.756	18.940	18.696	18.864	16.272	1,964,719
2024-02-14	18.672	18.810	18.536	18.614	16.056	2,234,112
2024-02-13	19.060	19.132	18.630	18.786	16.204	1,712,157
2024-02-12	19.088	19.208	18.996	19.162	16.529	906,774
2024-02-09	18.972	19.180	18.968	19.028	16.413	1,485,686
2024-02-08	18.900	19.054	18.816	18.928	16.327	1,507,237
2024-02-07	19.410	19.468	18.992	18.992	16.382	2,817,546
2024-02-06	19.550	19.616	19.332	19.584	16.893	1,733,362
2024-02-05	19.330	19.596	19.266	19.462	16.788	2,045,583
2024-02-02	19.668	19.692	19.316	19.336	16.679	1,959,330
2024-02-01	19.692	19.776	19.260	19.460	16.786	2,502,348
2024-01-31	19.630	20.000	19.568	19.776	17.058	2,792,779
2024-01-30	20.000	20.240	19.734	19.922	17.184	3,823,255
2024-01-29	20.200	20.730	19.228	20.115	17.351	7,256,941
2024-01-26	20.980	21.050	20.570	21.050	18.157	3,150,700
2024-01-25	21.000	21.210	20.615	21.195	18.282	2,324,869
2024-01-24	21.400	21.515	21.100	21.130	18.226	1,504,126
2024-01-23	21.585	21.670	21.350	21.375	18.438	1,380,129
2024-01-22	21.460	21.645	21.390	21.580	18.614	985,647
2024-01-19	21.590	21.655	21.245	21.245	18.325	1,732,558
2024-01-18	21.330	21.700	21.280	21.435	18.489	1,447,284
2024-01-17	21.255	21.470	21.200	21.425	18.481	1,624,686
2024-01-16	21.655	21.725	21.460	21.510	18.554	1,737,610
2024-01-15	21.720	21.890	21.645	21.890	18.882	1,129,753
2024-01-12	21.975	22.170	21.770	21.885	18.878	1,684,518
2024-01-11	22.005	22.160	21.770	21.830	18.830	1,606,456
2024-01-10	21.880	21.930	21.720	21.895	18.886	2,012,270
2024-01-09	22.095	22.175	21.780	22.055	19.024	1,348,640
2024-01-08	21.425	22.080	21.425	21.995	18.972	2,106,343
2024-01-05	21.220	21.580	21.170	21.485	18.533	1,311,288
2024-01-04	20.935	21.410	20.895	21.280	18.356	1,791,248
2024-01-03	21.300	21.355	20.730	20.865	17.998	1,801,524
2024-01-02	21.150	21.435	21.100	21.265	18.343	1,188,241
2023-12-29	21.145	21.215	21.025	21.085	18.187	1,154,033
2023-12-28	20.990	21.155	20.965	21.145	18.239	1,343,806
2023-12-27	21.000	21.150	20.880	20.945	18.067	1,341,694
2023-12-22	20.800	21.010	20.725	21.010	18.123	984,410
2023-12-21	20.920	21.055	20.695	20.790	17.933	2,296,712

← NewerPage 12 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.