Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	24.760	25.055	24.575	24.690	18.713	5,193,114
2022-05-05	25.100	25.505	24.750	24.930	18.895	3,747,419
2022-05-04	25.000	25.005	24.460	24.730	18.743	2,856,439
2022-05-03	25.045	25.120	24.785	25.025	18.967	3,483,277
2022-05-02	24.740	25.165	22.780	24.925	18.891	3,643,744
2022-04-29	24.770	25.100	24.585	25.000	18.948	5,306,221
2022-04-28	24.180	24.780	24.085	24.470	18.546	4,569,250
2022-04-27	24.500	24.715	23.935	24.450	18.531	4,650,024
2022-04-26	24.975	25.260	24.310	24.675	18.701	5,589,516
2022-04-25	26.605	26.610	24.550	24.975	18.929	9,812,117
2022-04-22	28.220	29.000	28.120	28.140	21.327	5,184,065
2022-04-21	27.685	28.440	27.645	28.375	21.506	3,789,612
2022-04-20	27.390	27.680	27.175	27.510	20.850	3,715,192
2022-04-19	26.900	27.400	26.640	27.395	20.763	2,447,681
2022-04-14	27.010	27.525	26.980	27.265	20.664	2,465,905
2022-04-13	27.070	27.180	26.860	27.095	20.535	2,448,271
2022-04-12	27.775	27.775	26.655	27.260	20.660	4,761,222
2022-04-11	28.680	28.965	28.140	28.180	21.358	2,469,794
2022-04-08	28.230	28.950	28.120	28.930	21.926	2,331,674
2022-04-07	27.970	28.260	27.890	27.985	21.210	2,213,237
2022-04-06	28.105	28.210	27.560	27.805	21.074	1,931,188
2022-04-05	28.305	28.625	27.835	28.090	21.290	2,003,749
2022-04-04	28.190	28.495	28.005	28.440	21.555	1,446,830
2022-04-01	27.925	28.250	27.845	28.055	21.263	1,839,735
2022-03-31	28.200	28.440	27.730	27.730	21.017	2,612,071
2022-03-30	28.375	28.395	27.880	28.135	21.324	2,051,524
2022-03-29	27.885	28.560	27.815	28.335	21.475	2,794,115
2022-03-28	27.090	27.735	27.035	27.480	20.827	2,565,022
2022-03-25	27.070	27.430	26.995	27.070	20.516	2,265,203
2022-03-24	27.350	27.430	26.915	27.020	20.479	3,030,439
2022-03-23	28.205	28.305	27.275	27.315	20.702	3,178,036
2022-03-22	27.955	28.305	27.685	28.280	21.434	2,834,802
2022-03-21	28.295	28.485	27.975	28.005	21.225	2,307,770
2022-03-18	28.160	28.465	27.680	28.465	21.574	9,584,950
2022-03-17	28.515	28.895	27.950	28.265	21.422	4,370,712
2022-03-16	28.680	29.225	28.465	29.095	22.051	3,949,295
2022-03-15	28.340	28.715	27.855	28.530	21.623	3,910,227
2022-03-14	28.790	28.945	28.255	28.605	21.680	3,002,063
2022-03-11	27.800	29.135	27.295	28.530	21.623	3,796,058
2022-03-10	28.550	29.305	27.955	28.115	21.309	4,576,176
2022-03-09	27.565	28.730	27.395	28.730	21.775	5,312,481
2022-03-08	27.000	27.695	26.635	27.065	20.513	5,310,275
2022-03-07	27.055	27.800	26.630	27.405	20.770	5,113,920
2022-03-04	28.255	28.540	27.240	27.810	21.077	4,730,741
2022-03-03	28.740	28.895	27.800	28.260	21.418	4,765,615
2022-03-02	29.360	29.535	28.750	28.840	21.858	4,724,947
2022-03-01	30.460	30.460	29.300	29.390	22.275	4,274,840
2022-02-28	30.290	30.445	29.690	30.340	22.995	5,044,797
2022-02-25	29.800	30.870	29.710	30.790	23.336	4,329,375
2022-02-24	29.340	29.905	28.995	29.680	22.495	4,952,448
2022-02-23	30.075	30.745	29.990	30.145	22.847	3,204,892
2022-02-22	29.245	30.015	28.935	29.890	22.654	3,570,330
2022-02-21	30.400	30.760	29.710	29.740	22.540	3,269,669
2022-02-18	29.825	30.375	29.815	30.020	22.752	4,312,868
2022-02-17	29.980	30.240	29.655	29.820	22.601	3,534,080
2022-02-16	29.625	29.875	29.490	29.780	22.570	2,418,825
2022-02-15	29.320	29.645	29.165	29.605	22.438	2,951,081
2022-02-14	29.800	29.800	28.920	29.285	22.195	3,877,592
2022-02-11	29.515	30.190	29.450	29.990	22.730	3,403,428
2022-02-10	30.000	30.195	29.760	29.915	22.673	3,048,234

← NewerPage 20 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.