Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	17.184	17.256	16.984	17.106	13.451	2,403,706
2023-04-06	16.734	17.092	16.692	16.948	13.327	2,108,622
2023-04-05	16.874	16.890	16.558	16.668	13.106	2,083,073
2023-04-04	16.802	16.868	16.624	16.696	13.128	2,160,667
2023-04-03	16.912	17.258	16.792	16.832	13.235	3,192,725
2023-03-31	16.406	16.894	16.372	16.836	13.238	3,991,980
2023-03-30	15.788	16.876	15.782	16.450	12.935	8,431,969
2023-03-29	15.162	15.534	15.090	15.534	12.215	2,751,983
2023-03-28	15.332	15.514	14.980	15.038	11.825	2,451,010
2023-03-27	15.064	15.422	15.022	15.216	11.965	2,711,371
2023-03-24	15.248	15.312	14.542	14.800	11.638	5,537,342
2023-03-23	15.200	15.310	15.002	15.284	12.018	1,877,684
2023-03-22	15.360	15.562	15.206	15.394	12.105	2,012,851
2023-03-21	15.170	15.366	15.048	15.314	12.042	2,590,989
2023-03-20	15.248	15.286	14.778	14.916	11.729	3,697,026
2023-03-17	15.076	15.654	15.058	15.430	12.133	8,543,818
2023-03-16	15.192	15.416	14.804	15.386	12.098	4,123,370
2023-03-15	15.886	15.926	14.926	15.014	11.806	4,706,226
2023-03-14	15.650	16.030	15.596	15.816	12.436	3,078,946
2023-03-13	15.546	15.682	15.028	15.612	12.276	3,856,531
2023-03-10	15.754	15.826	15.490	15.686	12.334	3,930,912
2023-03-09	15.580	16.022	15.526	15.986	12.570	2,939,470
2023-03-08	15.556	15.676	15.518	15.628	12.289	2,466,214
2023-03-07	15.686	15.838	15.598	15.678	12.328	3,784,604
2023-03-06	15.700	15.830	15.594	15.790	12.416	2,366,427
2023-03-03	15.366	15.616	15.292	15.588	12.257	1,957,781
2023-03-02	15.050	15.288	14.952	15.266	12.004	1,868,306
2023-03-01	15.476	15.522	15.068	15.080	11.858	2,513,517
2023-02-28	15.740	15.740	15.450	15.450	12.149	4,132,341
2023-02-27	15.632	15.870	15.604	15.812	12.433	2,171,777
2023-02-24	15.978	16.056	15.550	15.550	12.227	2,883,757
2023-02-23	15.940	16.046	15.848	15.848	12.462	2,613,044
2023-02-22	15.800	15.880	15.616	15.838	12.454	2,538,409
2023-02-21	16.026	16.120	15.818	15.886	12.491	2,745,864
2023-02-20	16.000	16.266	15.970	16.128	12.682	2,196,607
2023-02-17	15.522	15.868	15.414	15.846	12.460	4,333,901
2023-02-16	16.010	16.322	15.880	15.974	12.561	3,054,301
2023-02-15	15.938	15.998	15.626	15.810	12.432	1,947,445
2023-02-14	15.838	16.020	15.694	15.842	12.457	3,054,131
2023-02-13	15.720	15.770	15.478	15.722	12.362	1,966,437
2023-02-10	15.780	15.864	15.472	15.684	12.333	4,976,845
2023-02-09	16.238	16.294	15.950	15.994	12.576	3,040,567
2023-02-08	16.388	16.536	16.212	16.238	12.768	3,698,429
2023-02-07	16.266	16.310	16.116	16.218	12.752	3,263,169
2023-02-06	16.236	16.564	16.138	16.166	12.712	3,826,607
2023-02-03	16.682	16.748	16.480	16.492	12.968	4,475,769
2023-02-02	16.362	16.842	16.354	16.692	13.125	6,144,290
2023-02-01	15.598	16.164	15.550	16.092	12.653	6,168,256
2023-01-31	16.480	16.538	15.470	15.816	12.436	9,474,929
2023-01-30	15.950	16.864	15.690	16.644	13.087	10,417,222
2023-01-27	15.472	15.666	15.228	15.562	12.237	4,700,126
2023-01-26	15.500	15.642	15.400	15.474	12.167	3,496,485
2023-01-25	15.500	15.538	15.292	15.448	12.147	3,841,632
2023-01-24	15.966	16.006	15.522	15.656	12.311	4,169,402
2023-01-23	15.230	15.974	15.230	15.842	12.457	5,404,085
2023-01-20	14.994	15.228	14.942	15.104	11.877	3,795,448
2023-01-19	15.200	15.308	14.882	14.946	11.752	4,495,596
2023-01-18	15.340	15.580	15.236	15.262	12.001	4,777,726
2023-01-17	15.840	15.916	15.078	15.274	12.010	8,655,493
2023-01-16	16.030	16.498	16.028	16.288	12.808	3,602,562

← NewerPage 16 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.