Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	21.430	21.630	21.155	21.325	18.394	1,643,674
2023-12-19	20.685	21.440	20.655	21.410	18.468	3,533,398
2023-12-18	20.095	20.670	20.050	20.630	17.795	2,512,682
2023-12-15	20.330	20.715	19.960	20.185	17.411	13,221,554
2023-12-14	19.400	20.320	19.358	20.305	17.515	4,546,332
2023-12-13	18.782	19.120	18.764	19.106	16.480	2,356,061
2023-12-12	18.734	18.990	18.698	18.754	16.177	1,725,124
2023-12-11	18.760	18.898	18.594	18.766	16.187	1,467,314
2023-12-08	18.356	18.876	18.328	18.808	16.223	2,231,101
2023-12-07	18.336	18.400	18.172	18.332	15.813	1,322,241
2023-12-06	18.438	18.510	18.076	18.360	15.837	3,019,750
2023-12-05	18.664	18.728	18.410	18.482	15.942	2,281,755
2023-12-04	18.802	19.214	18.724	18.814	16.229	2,465,079
2023-12-01	18.820	18.866	18.638	18.794	16.211	1,901,804
2023-11-30	18.800	18.944	18.592	18.770	16.191	15,509,700
2023-11-29	18.770	18.914	18.034	18.828	16.241	7,136,607
2023-11-28	19.624	19.656	19.372	19.544	16.858	1,825,741
2023-11-27	19.524	19.690	19.494	19.690	16.984	1,810,201
2023-11-24	19.508	19.592	19.414	19.590	16.898	1,524,150
2023-11-23	19.466	19.576	19.412	19.576	16.886	886,067
2023-11-22	19.298	19.524	19.238	19.510	16.829	1,340,015
2023-11-21	19.310	19.404	19.194	19.340	16.682	1,221,207
2023-11-20	19.316	19.382	19.110	19.318	16.663	1,217,720
2023-11-17	19.312	19.584	19.302	19.388	16.724	1,957,100
2023-11-16	19.322	19.492	19.232	19.304	16.651	2,163,460
2023-11-15	19.220	19.742	19.152	19.380	16.717	2,089,904
2023-11-14	18.750	19.290	18.732	19.212	16.572	1,554,414
2023-11-13	18.470	18.690	18.448	18.690	16.122	1,479,488
2023-11-10	18.502	18.582	18.290	18.404	15.875	1,230,058
2023-11-09	18.580	18.646	18.436	18.642	16.080	1,981,473
2023-11-08	18.674	18.890	18.624	18.690	16.122	1,828,950
2023-11-07	18.568	18.880	18.524	18.844	16.254	1,085,536
2023-11-06	19.146	19.146	18.712	18.726	16.153	2,772,120
2023-11-03	19.080	19.224	18.870	19.224	16.582	2,337,751
2023-11-02	18.500	19.144	18.492	18.962	16.356	2,825,475
2023-11-01	17.990	18.312	17.854	18.286	15.773	1,775,089
2023-10-31	17.600	17.962	17.586	17.898	15.438	1,869,808
2023-10-30	17.790	17.870	17.474	17.562	15.149	1,452,652
2023-10-27	17.430	17.910	17.360	17.620	15.199	2,310,175
2023-10-26	17.254	17.444	17.126	17.398	15.007	2,348,088
2023-10-25	17.768	17.772	17.270	17.388	14.999	1,823,736
2023-10-24	17.790	18.044	17.578	17.734	15.297	1,355,973
2023-10-23	17.600	17.770	16.482	17.752	15.313	4,031,307
2023-10-20	17.174	17.434	16.974	17.398	15.007	3,988,216
2023-10-19	17.536	17.656	17.442	17.474	15.073	2,453,142
2023-10-18	17.918	17.934	17.546	17.750	15.311	2,431,523
2023-10-17	17.936	18.102	17.782	18.050	15.570	1,632,021
2023-10-16	17.980	18.112	17.806	18.072	15.589	1,392,242
2023-10-13	17.876	18.136	17.700	17.928	15.464	2,122,515
2023-10-12	18.052	18.330	18.002	18.166	15.670	2,522,088
2023-10-11	18.010	18.276	17.992	18.050	15.570	3,608,366
2023-10-10	17.800	18.088	17.800	18.042	15.563	2,906,117
2023-10-09	17.160	17.694	17.146	17.596	15.178	3,068,126
2023-10-06	17.250	17.450	16.666	17.286	14.911	6,470,384
2023-10-05	18.634	18.682	18.536	18.560	16.009	1,266,863
2023-10-04	18.504	18.676	18.076	18.564	16.013	1,742,646
2023-10-03	18.732	18.826	18.532	18.668	16.103	1,422,510
2023-10-02	18.936	19.022	18.622	18.828	16.241	1,395,163
2023-09-29	19.038	19.380	18.914	18.966	16.360	2,293,613
2023-09-28	19.128	19.176	18.726	18.862	16.270	1,840,612

← NewerPage 13 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.