Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	15.844	15.938	15.660	15.864	12.474	2,789,954
2023-01-12	15.720	15.944	15.540	15.848	12.462	4,290,332
2023-01-11	15.510	15.792	15.502	15.628	12.289	4,335,354
2023-01-10	15.250	15.402	15.142	15.372	12.087	3,150,839
2023-01-09	15.374	15.564	15.302	15.366	12.083	3,714,425
2023-01-06	15.330	15.358	15.142	15.332	12.056	3,769,047
2023-01-05	15.382	15.382	15.096	15.236	11.980	3,041,503
2023-01-04	14.950	15.354	14.864	15.248	11.990	5,058,368
2023-01-03	14.520	14.840	14.466	14.758	11.604	3,960,320
2023-01-02	14.186	14.624	14.086	14.488	11.392	2,714,024
2022-12-30	14.214	14.246	13.992	14.004	11.012	2,476,108
2022-12-29	13.900	14.282	13.754	14.272	11.222	2,720,868
2022-12-28	14.084	14.150	13.960	13.980	10.993	2,823,459
2022-12-27	14.210	14.290	13.856	14.016	11.021	2,958,670
2022-12-23	13.674	14.120	13.646	14.072	11.065	5,301,027
2022-12-22	13.188	13.600	13.152	13.524	10.634	6,898,953
2022-12-21	12.840	13.198	12.704	13.116	10.313	8,786,043
2022-12-20	12.636	12.642	12.222	12.404	9.753	5,118,659
2022-12-19	13.000	13.026	12.676	12.768	10.040	3,022,309
2022-12-16	13.174	13.192	12.766	12.846	10.101	12,481,904
2022-12-15	13.632	13.806	13.242	13.294	10.453	5,603,936
2022-12-14	13.730	13.876	13.670	13.870	10.906	2,127,824
2022-12-13	13.452	13.960	13.388	13.758	10.818	5,590,267
2022-12-12	13.400	13.432	13.212	13.360	10.505	3,196,974
2022-12-09	13.362	13.648	13.244	13.546	10.651	4,370,012
2022-12-08	13.570	13.620	13.106	13.242	10.412	5,141,779
2022-12-07	13.622	13.778	13.536	13.576	10.675	3,966,960
2022-12-06	14.268	14.340	13.640	13.702	10.774	3,592,249
2022-12-05	14.350	14.522	14.224	14.250	11.205	2,817,380
2022-12-02	14.212	14.576	14.174	14.500	11.402	4,223,618
2022-12-01	14.500	14.716	14.186	14.292	11.238	4,606,377
2022-11-30	14.098	14.352	14.084	14.192	11.159	7,514,040
2022-11-29	13.948	14.186	13.898	14.080	11.071	3,124,169
2022-11-28	14.150	14.322	13.986	13.986	10.997	4,246,067
2022-11-25	13.956	14.158	13.874	14.154	11.130	2,774,943
2022-11-24	13.750	14.082	13.744	13.932	10.955	2,140,548
2022-11-23	13.674	13.748	13.506	13.710	10.780	2,837,290
2022-11-22	13.676	13.740	13.468	13.660	10.741	3,381,300
2022-11-21	13.726	13.742	13.310	13.678	10.755	3,977,684
2022-11-18	13.400	13.726	13.296	13.726	10.793	5,105,192
2022-11-17	14.170	14.204	13.604	13.778	10.834	2,927,896
2022-11-16	14.432	14.536	13.972	14.168	11.141	4,308,758
2022-11-15	14.600	14.702	14.120	14.508	11.408	5,191,390
2022-11-14	14.644	14.804	14.480	14.604	11.483	4,729,570
2022-11-11	14.004	14.716	13.988	14.424	11.342	7,138,853
2022-11-10	12.706	13.776	12.636	13.750	10.812	6,208,627
2022-11-09	12.976	13.112	12.758	12.848	10.103	3,040,358
2022-11-08	12.906	13.086	12.776	13.044	10.257	4,165,245
2022-11-07	12.656	13.032	12.496	12.940	10.175	3,846,787
2022-11-04	12.144	12.698	12.130	12.644	9.942	5,433,196
2022-11-03	12.834	12.836	12.130	12.134	9.541	6,880,325
2022-11-02	13.206	13.310	12.932	12.932	10.169	4,431,735
2022-11-01	12.900	13.276	12.842	13.188	10.370	4,496,766
2022-10-31	12.800	12.878	12.506	12.818	10.079	5,482,437
2022-10-28	12.700	12.742	12.410	12.518	9.843	6,016,333
2022-10-27	13.208	13.454	12.822	12.860	10.112	5,812,349
2022-10-26	13.050	13.396	12.804	13.228	10.401	6,482,838
2022-10-25	12.420	13.134	12.382	13.026	10.243	5,693,366
2022-10-24	13.400	13.474	12.666	13.062	10.271	6,873,623
2022-10-21	13.550	13.558	13.080	13.266	10.431	4,962,230

← NewerPage 17 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.