Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	13.550	13.558	13.080	13.266	10.431	4,962,230
2022-10-20	13.408	13.836	13.206	13.628	10.716	4,853,369
2022-10-19	14.172	14.240	13.400	13.484	10.603	4,519,766
2022-10-18	13.692	14.224	13.682	14.134	11.114	4,260,176
2022-10-17	13.552	13.976	13.540	13.852	10.892	4,511,367
2022-10-14	13.948	14.250	13.342	13.476	10.596	6,863,827
2022-10-13	13.110	13.904	12.986	13.904	10.933	7,233,237
2022-10-12	14.080	14.662	13.458	13.580	10.678	11,991,078
2022-10-11	15.374	15.600	15.240	15.480	12.172	2,721,356
2022-10-10	15.358	15.688	15.316	15.470	12.164	2,509,672
2022-10-07	16.000	16.122	15.500	15.500	12.188	2,670,884
2022-10-06	16.360	16.490	16.040	16.156	12.704	2,889,054
2022-10-05	16.462	16.462	16.060	16.128	12.682	2,475,847
2022-10-04	15.948	16.546	15.940	16.546	13.010	3,287,495
2022-10-03	15.676	15.916	15.390	15.798	12.422	2,794,133
2022-09-30	15.738	16.024	15.738	16.000	12.581	3,067,982
2022-09-29	15.634	15.700	15.406	15.642	12.300	3,837,759
2022-09-28	15.500	15.746	15.182	15.746	12.381	4,377,183
2022-09-27	16.234	16.282	15.646	15.646	12.303	4,575,213
2022-09-26	16.276	16.398	16.064	16.176	12.719	3,678,782
2022-09-23	16.876	16.886	16.266	16.300	12.817	3,837,884
2022-09-22	17.062	17.136	16.844	16.852	13.251	2,195,513
2022-09-21	17.500	17.530	17.154	17.312	13.613	2,582,633
2022-09-20	18.200	18.356	17.586	17.688	13.908	2,912,315
2022-09-19	18.034	18.282	17.764	17.952	14.116	3,754,065
2022-09-16	17.542	18.086	17.410	18.086	14.221	39,093,489
2022-09-15	17.560	18.078	17.500	17.814	14.007	4,040,774
2022-09-14	17.820	17.984	17.256	17.346	13.639	3,530,826
2022-09-13	18.500	18.608	18.030	18.050	14.193	4,047,692
2022-09-12	17.994	18.468	17.990	18.300	14.390	3,865,277
2022-09-09	17.600	18.136	17.600	17.950	14.114	3,170,283
2022-09-08	17.534	17.736	17.208	17.666	13.891	3,468,689
2022-09-07	16.896	17.502	16.810	17.432	13.707	3,010,494
2022-09-06	16.996	17.426	16.906	17.348	13.641	3,418,299
2022-09-05	16.714	17.192	16.534	17.076	13.427	3,683,944
2022-09-02	16.574	16.634	16.064	16.596	13.050	4,911,154
2022-09-01	16.528	16.592	16.260	16.462	12.944	2,501,108
2022-08-31	16.646	16.840	16.398	16.648	13.091	3,967,492
2022-08-30	16.802	17.094	16.686	16.742	13.165	3,274,329
2022-08-29	16.714	17.022	16.650	16.802	13.212	3,431,297
2022-08-26	17.592	17.748	16.936	16.978	13.350	5,209,546
2022-08-25	17.948	18.040	17.420	17.554	13.803	3,111,572
2022-08-24	17.732	17.952	17.556	17.934	14.102	2,616,411
2022-08-23	17.800	18.096	17.710	17.892	14.069	3,338,841
2022-08-22	18.478	18.492	17.952	18.022	14.171	4,009,263
2022-08-19	18.520	18.874	18.500	18.568	14.600	2,865,826
2022-08-18	18.694	18.994	18.500	18.638	14.655	3,869,188
2022-08-17	20.250	20.270	19.114	19.154	15.061	3,517,281
2022-08-16	19.950	20.380	19.602	19.894	15.643	4,288,415
2022-08-15	19.610	19.704	19.364	19.500	15.333	1,905,616
2022-08-12	19.534	19.576	19.350	19.426	15.275	2,896,809
2022-08-11	19.572	19.676	19.186	19.540	15.365	3,314,549
2022-08-10	19.612	19.664	19.294	19.432	15.280	3,291,872
2022-08-09	20.350	20.395	19.588	19.696	15.487	2,608,373
2022-08-08	20.185	20.415	20.085	20.310	15.970	2,264,259
2022-08-05	19.972	20.275	19.870	20.030	15.750	3,773,146
2022-08-04	19.472	20.035	19.454	19.958	15.693	3,413,733
2022-08-03	19.280	19.646	19.114	19.590	15.404	3,773,067
2022-08-02	19.500	19.554	19.160	19.360	15.223	4,257,259
2022-08-01	20.115	20.125	19.520	19.676	15.472	4,539,882

← NewerPage 18 of 22 · 1,285 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.