Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	20.260	20.440	20.005	20.155	15.848	5,839,612
2022-07-28	20.860	20.870	20.090	20.510	16.127	3,934,304
2022-07-27	20.965	21.120	20.585	20.665	16.249	3,997,642
2022-07-26	20.170	21.050	20.130	21.000	16.513	4,667,244
2022-07-25	20.040	20.460	19.226	20.075	15.785	10,936,349
2022-07-22	21.440	21.800	21.290	21.745	17.098	3,192,058
2022-07-21	21.500	21.805	21.275	21.670	17.039	2,096,487
2022-07-20	21.180	21.535	21.075	21.500	16.906	2,178,167
2022-07-19	20.440	21.155	20.440	21.100	16.591	2,181,555
2022-07-18	20.865	20.950	20.640	20.715	16.289	1,878,009
2022-07-15	20.305	20.655	20.305	20.590	16.190	2,513,850
2022-07-14	20.460	20.680	20.110	20.340	15.994	2,641,265
2022-07-13	20.725	20.800	20.100	20.370	16.017	3,284,265
2022-07-12	20.535	20.750	20.280	20.730	16.300	3,394,440
2022-07-11	20.800	20.995	20.640	20.765	16.328	2,776,312
2022-07-08	20.650	21.315	20.535	21.215	16.682	2,885,345
2022-07-07	20.725	20.880	20.305	20.455	16.084	3,840,645
2022-07-06	20.435	20.830	20.385	20.755	16.320	2,714,236
2022-07-05	20.295	20.295	19.680	20.065	15.777	3,166,436
2022-07-04	20.475	20.550	20.050	20.140	15.836	1,754,958
2022-07-01	20.145	20.385	19.786	20.180	15.868	3,446,682
2022-06-30	20.125	20.555	19.946	20.555	16.163	4,015,959
2022-06-29	20.090	20.500	19.936	20.450	16.080	2,796,024
2022-06-28	21.105	21.115	19.750	20.465	16.092	4,274,746
2022-06-27	20.390	21.350	20.365	20.850	16.395	3,604,053
2022-06-24	19.786	20.860	19.740	20.610	16.206	5,404,478
2022-06-23	19.780	19.872	19.160	19.548	15.371	3,725,584
2022-06-22	19.580	19.936	19.220	19.860	15.616	3,340,581
2022-06-21	19.870	20.185	19.692	19.924	15.667	3,461,460
2022-06-20	19.900	19.912	19.410	19.704	15.494	3,060,345
2022-06-17	19.608	19.920	19.326	19.840	15.601	11,665,178
2022-06-16	21.230	21.380	19.442	19.556	15.377	7,824,705
2022-06-15	21.245	21.660	21.135	21.660	17.032	3,114,952
2022-06-14	21.660	21.965	20.865	20.910	16.442	3,184,038
2022-06-13	21.895	21.990	21.185	21.255	16.713	3,463,378
2022-06-10	22.750	22.890	22.070	22.075	17.358	3,749,113
2022-06-09	23.650	23.685	22.960	22.960	18.054	2,841,368
2022-06-08	23.635	23.890	23.460	23.890	18.785	2,933,650
2022-06-07	23.480	23.645	23.345	23.480	18.463	2,040,518
2022-06-06	23.250	23.820	23.200	23.610	18.565	2,254,713
2022-06-03	23.440	23.460	22.980	23.095	18.160	3,296,954
2022-06-02	23.165	23.170	22.855	23.085	18.152	2,839,236
2022-06-01	24.185	24.210	22.965	23.005	18.089	3,355,780
2022-05-31	24.170	24.390	23.935	23.990	18.864	7,038,928
2022-05-30	23.890	24.475	23.815	24.330	19.131	2,118,052
2022-05-27	23.785	23.855	23.490	23.685	18.624	2,731,390
2022-05-26	23.180	23.865	23.155	23.670	18.612	2,111,807
2022-05-25	22.800	23.295	22.680	23.165	18.215	2,542,699
2022-05-24	23.310	23.715	23.210	23.280	18.305	2,197,802
2022-05-23	23.700	23.700	23.235	23.545	18.514	2,397,537
2022-05-20	23.320	23.755	23.000	23.400	18.400	3,125,515
2022-05-19	23.400	23.565	23.010	23.195	18.239	2,561,180
2022-05-18	23.860	24.210	23.675	23.725	18.655	2,934,167
2022-05-17	23.780	23.965	23.400	23.910	18.801	2,665,524
2022-05-16	23.435	23.635	23.310	23.620	18.573	2,266,281
2022-05-13	22.680	23.420	22.555	23.420	18.416	3,321,981
2022-05-12	22.000	22.640	21.650	22.395	17.610	4,718,223
2022-05-11	23.890	23.890	23.055	23.525	17.830	4,353,951
2022-05-10	23.700	23.840	23.385	23.475	17.792	3,672,988
2022-05-09	24.560	24.665	23.440	23.445	17.769	3,856,483

← NewerPage 19 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.