Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	19.500	19.788	19.210	19.334	16.677	2,905,584
2023-09-26	19.428	19.836	19.358	19.480	16.803	1,868,786
2023-09-25	19.400	19.578	19.206	19.346	16.687	1,304,938
2023-09-22	19.236	19.454	18.970	19.406	16.739	2,375,846
2023-09-21	19.774	19.828	19.472	19.484	16.806	2,092,991
2023-09-20	19.952	20.130	19.872	19.908	17.172	1,850,483
2023-09-19	20.065	20.085	19.834	19.926	17.188	1,469,698
2023-09-18	20.040	20.105	19.900	19.980	17.234	1,385,834
2023-09-15	20.200	20.255	19.914	20.135	17.368	5,497,717
2023-09-14	19.872	19.942	19.646	19.942	17.202	1,412,552
2023-09-13	19.772	19.934	19.596	19.832	17.107	1,538,016
2023-09-12	20.110	20.185	19.870	19.870	17.139	2,752,178
2023-09-11	19.542	20.085	19.542	20.080	17.321	1,792,318
2023-09-08	19.988	20.025	19.136	19.520	16.838	3,311,455
2023-09-07	20.020	20.450	19.656	19.952	17.210	3,460,182
2023-09-06	20.225	20.255	19.886	20.060	17.303	2,151,530
2023-09-05	20.370	20.400	20.205	20.305	17.515	1,815,188
2023-09-04	20.410	20.620	20.400	20.435	17.627	1,246,320
2023-09-01	20.630	20.655	20.395	20.420	17.614	1,791,789
2023-08-31	20.730	20.860	20.710	20.800	17.942	2,703,219
2023-08-30	20.710	20.835	20.575	20.790	17.933	1,809,319
2023-08-29	20.360	20.755	20.270	20.750	17.899	1,984,990
2023-08-28	20.495	20.530	20.280	20.360	17.562	1,462,508
2023-08-25	20.380	20.605	20.260	20.395	17.592	1,734,298
2023-08-24	20.595	20.655	20.340	20.395	17.592	1,911,983
2023-08-23	20.750	20.750	20.320	20.505	17.687	2,197,280
2023-08-22	20.750	20.840	20.600	20.705	17.860	1,741,222
2023-08-21	20.510	20.940	20.510	20.620	17.786	2,694,749
2023-08-18	20.445	20.755	20.230	20.420	17.614	3,021,799
2023-08-17	19.638	20.885	19.636	20.520	17.700	4,405,205
2023-08-16	19.326	19.834	19.326	19.750	17.036	2,679,096
2023-08-15	19.488	19.678	19.256	19.414	16.746	2,079,898
2023-08-14	19.090	19.650	19.028	19.300	16.648	3,087,708
2023-08-11	18.698	18.772	18.472	18.496	15.954	1,235,276
2023-08-10	18.780	18.886	18.712	18.822	16.235	1,011,188
2023-08-09	18.798	18.882	18.660	18.710	16.139	1,073,479
2023-08-08	18.780	18.864	18.488	18.556	16.006	1,214,364
2023-08-07	18.836	18.932	18.728	18.902	16.304	1,070,231
2023-08-04	18.816	18.960	18.616	18.912	16.313	1,530,062
2023-08-03	18.506	18.820	18.492	18.820	16.234	2,345,502
2023-08-02	18.620	18.758	18.404	18.604	16.047	2,208,396
2023-08-01	18.898	18.990	18.772	18.838	16.249	1,411,885
2023-07-31	19.050	19.138	18.870	18.908	16.310	1,597,650
2023-07-28	18.900	19.048	18.800	19.020	16.406	1,775,987
2023-07-27	19.000	19.236	18.948	19.000	16.389	2,817,523
2023-07-26	19.550	19.580	18.508	18.844	16.254	3,737,894
2023-07-25	19.572	19.738	19.314	19.454	16.781	3,870,690
2023-07-24	20.520	20.560	19.220	19.628	16.931	7,642,095
2023-07-21	20.830	20.830	20.555	20.830	17.968	2,431,239
2023-07-20	20.415	20.845	20.415	20.730	17.881	2,040,122
2023-07-19	20.695	20.725	20.415	20.460	17.648	1,463,180
2023-07-18	20.145	20.550	20.085	20.490	17.674	1,252,245
2023-07-17	20.265	20.480	20.200	20.205	17.428	1,157,149
2023-07-14	20.210	20.475	20.200	20.265	17.480	1,192,504
2023-07-13	20.250	20.465	20.130	20.220	17.441	1,601,364
2023-07-12	20.325	20.520	20.145	20.280	17.493	4,258,145
2023-07-11	19.828	19.842	19.670	19.726	17.015	2,092,902
2023-07-10	19.466	19.860	19.450	19.746	17.032	1,849,141
2023-07-07	19.308	19.814	19.268	19.648	16.948	2,120,470
2023-07-06	19.564	19.578	19.034	19.184	16.548	3,141,164

← NewerPage 14 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.