Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.970	23.220	22.900	23.160	23.160	972,285
2026-07-23	23.050	23.110	22.670	22.990	22.990	1,412,390
2026-07-22	23.330	23.580	23.110	23.190	23.190	1,486,757
2026-07-21	23.450	23.550	23.060	23.340	23.340	1,150,742
2026-07-20	23.500	23.880	23.440	23.660	23.660	1,306,794
2026-07-17	23.850	24.040	23.540	23.660	23.660	1,641,053
2026-07-16	23.730	23.900	23.380	23.850	23.850	1,410,320
2026-07-15	22.920	23.750	22.920	23.750	23.750	2,035,782
2026-07-14	23.930	23.980	23.010	23.010	23.010	2,233,428
2026-07-13	24.000	24.210	23.920	24.090	24.090	1,144,635
2026-07-10	23.950	24.170	23.830	24.060	24.060	969,727
2026-07-09	24.140	24.210	23.850	23.920	23.920	1,589,697
2026-07-08	24.660	24.680	24.070	24.090	24.090	1,519,363
2026-07-07	24.750	25.080	24.660	24.660	24.660	1,202,461
2026-07-06	24.740	25.050	24.320	24.500	24.500	1,389,167
2026-07-03	24.310	24.910	24.230	24.690	24.690	2,228,692
2026-07-02	23.930	24.380	23.790	24.220	24.220	1,771,908
2026-07-01	23.980	24.140	23.630	23.960	23.960	1,592,852
2026-06-30	23.810	24.020	23.610	23.760	23.760	1,743,906
2026-06-29	23.920	23.950	23.750	23.830	23.830	805,786
2026-06-26	24.150	24.170	23.640	23.890	23.890	1,214,628
2026-06-25	23.680	24.280	23.600	23.930	23.930	1,965,332
2026-06-24	23.440	23.790	23.390	23.640	23.640	2,171,516
2026-06-23	23.600	23.640	23.340	23.410	23.410	1,666,038
2026-06-22	23.470	23.870	23.410	23.680	23.680	2,359,543
2026-06-19	23.450	23.720	23.110	23.500	23.500	7,523,407
2026-06-18	23.000	23.500	22.730	23.500	23.500	3,123,026
2026-06-17	23.140	23.390	23.030	23.150	23.150	1,589,494
2026-06-16	23.120	23.290	23.000	23.210	23.210	1,696,816
2026-06-15	23.250	23.500	23.060	23.080	23.080	1,833,690
2026-06-12	22.590	22.910	22.510	22.810	22.810	2,633,163
2026-06-11	22.300	22.680	22.250	22.280	22.280	1,646,343
2026-06-10	22.930	23.000	22.350	22.460	22.460	1,564,035
2026-06-09	22.430	23.130	22.390	22.780	22.780	1,884,185
2026-06-08	22.650	22.650	22.280	22.460	22.460	1,641,850
2026-06-05	22.470	22.910	22.420	22.730	22.730	2,034,183
2026-06-04	21.930	22.420	21.890	22.380	22.380	2,759,274
2026-06-03	21.800	22.130	21.720	21.870	21.870	2,211,751
2026-06-02	22.430	22.430	21.980	21.980	21.980	3,407,303
2026-06-01	22.710	22.770	22.270	22.390	22.390	1,801,072
2026-05-29	22.790	23.110	22.740	22.870	22.870	4,218,344
2026-05-28	22.730	22.820	22.420	22.790	22.790	2,052,161
2026-05-27	23.240	23.270	22.960	22.970	22.970	1,624,019
2026-05-26	23.680	23.790	23.090	23.180	23.180	1,903,347
2026-05-25	23.480	23.900	23.470	23.800	23.800	989,053
2026-05-22	23.310	23.520	23.310	23.370	23.370	2,222,570
2026-05-21	23.100	23.460	23.040	23.220	23.220	2,238,063
2026-05-20	22.500	23.080	22.500	22.920	22.920	1,811,764
2026-05-19	22.400	22.630	22.380	22.570	22.570	1,892,468
2026-05-18	21.600	22.570	21.560	22.390	22.390	2,130,567
2026-05-15	21.990	22.040	21.600	21.840	21.840	2,122,718
2026-05-14	21.930	22.100	21.870	22.060	22.060	1,561,417
2026-05-13	22.090	22.200	21.750	21.860	21.860	1,843,197
2026-05-12	22.000	22.140	21.860	22.130	22.130	1,925,332
2026-05-11	23.110	23.400	22.910	22.910	22.060	1,965,066
2026-05-08	23.320	23.510	23.100	23.120	22.262	1,928,446
2026-05-07	23.230	23.760	23.010	23.480	22.609	2,268,671
2026-05-06	24.000	24.040	22.700	23.150	22.291	4,528,580
2026-05-05	22.530	22.840	22.500	22.650	21.810	2,455,002
2026-05-04	22.600	22.800	22.410	22.520	21.685	1,464,732

← NewerPage 2 of 5 · 254 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.