Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	19.954	20.080	19.614	19.744	17.031	2,877,267
2023-07-04	19.600	20.115	19.594	20.075	17.316	2,066,799
2023-07-03	19.866	20.195	19.624	19.624	16.927	2,968,529
2023-06-30	19.532	19.988	19.504	19.808	17.086	3,076,181
2023-06-29	19.274	19.596	19.274	19.430	16.760	1,817,962
2023-06-28	19.128	19.252	19.090	19.204	16.565	1,746,401
2023-06-27	18.970	19.066	18.904	18.984	16.375	1,862,940
2023-06-26	18.770	19.048	18.654	18.880	16.285	2,569,117
2023-06-23	18.540	18.770	18.520	18.742	16.166	2,377,245
2023-06-22	18.352	18.658	18.216	18.650	16.087	1,547,859
2023-06-21	18.622	18.624	18.472	18.530	15.984	1,661,903
2023-06-20	18.390	18.742	18.300	18.612	16.054	1,828,098
2023-06-19	18.638	18.654	18.374	18.488	15.947	1,664,063
2023-06-16	18.804	18.964	18.630	18.660	16.096	5,555,199
2023-06-15	18.650	18.838	18.590	18.644	16.082	2,064,707
2023-06-14	18.300	18.732	18.208	18.642	16.080	2,716,327
2023-06-13	18.548	18.572	18.296	18.300	15.785	2,541,219
2023-06-12	18.300	18.680	18.300	18.394	15.866	2,907,492
2023-06-09	18.126	18.406	18.070	18.242	15.735	2,251,871
2023-06-08	17.800	18.220	17.750	18.134	15.642	2,005,802
2023-06-07	18.078	18.116	17.856	17.864	15.409	1,599,979
2023-06-06	18.004	18.150	17.924	18.116	15.626	1,256,471
2023-06-05	18.148	18.170	17.968	17.968	15.499	1,404,547
2023-06-02	17.788	18.230	17.752	18.156	15.661	1,909,333
2023-06-01	17.884	17.962	17.620	17.762	15.321	1,872,269
2023-05-31	18.160	18.288	17.626	17.646	15.221	7,652,875
2023-05-30	18.340	18.500	18.176	18.280	15.768	3,222,816
2023-05-29	18.100	18.278	18.076	18.230	15.725	1,521,944
2023-05-26	17.862	18.252	17.700	18.200	15.699	3,406,885
2023-05-25	18.276	18.278	17.820	17.820	15.371	2,005,686
2023-05-24	18.494	18.494	18.104	18.200	15.699	2,584,314
2023-05-23	18.674	18.812	18.480	18.684	16.116	2,500,336
2023-05-22	18.864	18.894	18.554	18.766	16.187	2,409,434
2023-05-19	19.000	19.114	18.904	18.904	16.306	2,198,180
2023-05-18	18.988	19.110	18.930	18.930	16.329	1,755,626
2023-05-17	18.932	19.164	18.878	19.082	16.460	2,901,614
2023-05-16	19.672	20.255	18.958	19.000	16.389	3,556,086
2023-05-15	19.000	19.150	18.920	19.118	16.491	1,854,583
2023-05-12	19.050	19.082	18.790	18.864	16.272	2,081,634
2023-05-11	19.404	19.442	18.958	18.964	16.358	2,759,241
2023-05-10	19.058	19.398	18.846	19.252	15.138	3,681,707
2023-05-09	19.100	19.106	18.890	18.954	14.904	2,627,045
2023-05-08	19.100	19.156	18.946	19.042	14.973	1,599,768
2023-05-05	19.000	19.254	18.996	19.190	15.089	1,760,879
2023-05-04	18.820	19.066	18.768	18.888	14.852	2,463,292
2023-05-03	19.000	19.180	18.918	19.014	14.951	2,076,985
2023-05-02	19.052	19.156	18.966	19.068	14.993	2,706,914
2023-04-28	19.180	19.344	18.778	19.086	15.008	4,161,274
2023-04-27	19.030	19.162	18.878	19.162	15.067	1,984,090
2023-04-26	19.384	19.400	18.824	19.050	14.979	3,428,818
2023-04-25	19.820	19.820	19.074	19.332	15.201	4,315,562
2023-04-24	18.646	19.988	18.608	19.726	15.511	9,359,169
2023-04-21	16.910	17.342	16.820	17.338	13.633	4,022,721
2023-04-20	16.902	17.052	16.776	17.002	13.369	2,277,605
2023-04-19	16.572	17.054	16.406	16.998	13.366	3,949,237
2023-04-18	16.790	16.954	16.652	16.684	13.119	2,212,347
2023-04-17	16.302	16.720	16.300	16.570	13.029	2,774,718
2023-04-14	16.450	16.522	16.022	16.212	12.748	3,763,217
2023-04-13	17.000	17.058	16.740	16.780	13.194	2,890,986
2023-04-12	17.156	17.396	17.022	17.080	13.430	2,592,982

← NewerPage 15 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.