Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	30.200	30.350	29.920	30.020	22.752	2,805,755
2022-02-08	29.540	30.105	29.440	30.105	22.817	3,316,459
2022-02-07	29.160	29.630	28.920	29.545	22.392	3,255,891
2022-02-04	28.985	29.390	28.605	28.900	21.903	3,464,595
2022-02-03	29.215	29.370	28.640	28.840	21.858	3,611,415
2022-02-02	29.600	29.765	29.135	29.310	22.214	3,227,874
2022-02-01	29.560	29.720	29.240	29.590	22.426	3,288,979
2022-01-31	29.250	29.515	29.040	29.385	22.271	4,088,956
2022-01-28	28.885	29.375	28.460	29.000	21.979	3,795,672
2022-01-27	28.270	29.105	27.960	29.005	21.983	4,695,073
2022-01-26	29.390	29.555	28.985	29.065	22.029	3,635,773
2022-01-25	28.320	29.295	28.055	29.170	22.108	4,553,976
2022-01-24	29.000	29.505	27.710	28.035	21.248	7,817,678
2022-01-21	29.500	29.720	29.080	29.390	22.275	4,371,112
2022-01-20	29.680	29.940	29.145	29.925	22.680	4,144,600
2022-01-19	29.600	30.175	29.255	30.005	22.741	4,154,892
2022-01-18	29.500	29.770	28.985	29.640	22.464	3,076,070
2022-01-17	30.190	30.225	29.570	29.645	22.468	3,202,224
2022-01-14	29.610	30.245	29.225	30.075	22.794	6,720,869
2022-01-13	28.390	29.330	28.175	29.235	22.157	8,613,611
2022-01-12	30.850	31.055	28.470	28.575	21.657	23,060,710
2022-01-11	33.635	33.930	33.155	33.800	25.617	3,424,339
2022-01-10	33.095	33.475	32.795	33.310	25.246	3,266,101
2022-01-07	32.650	32.985	32.495	32.985	24.999	2,544,376
2022-01-06	32.820	33.155	32.545	32.700	24.783	2,476,688
2022-01-05	33.555	33.595	33.140	33.220	25.178	2,600,831
2022-01-04	33.555	33.685	33.230	33.495	25.386	3,286,215
2022-01-03	32.785	33.220	32.690	33.150	25.125	2,134,650
2021-12-31	32.900	32.995	32.625	32.765	24.833	690,014
2021-12-30	32.650	33.090	32.525	33.005	25.015	2,627,475
2021-12-29	32.770	32.935	32.570	32.610	24.715	2,274,202
2021-12-28	32.150	33.050	32.135	32.810	24.867	3,076,745
2021-12-27	31.940	32.280	31.745	32.115	24.340	2,696,012
2021-12-24	32.000	32.010	31.460	31.715	24.037	1,906,201
2021-12-23	32.525	33.155	31.805	31.930	24.200	5,794,529
2021-12-22	30.785	31.240	30.685	31.240	23.677	3,400,794
2021-12-21	30.310	31.020	29.865	30.860	23.389	3,959,923
2021-12-20	30.950	30.950	30.245	30.355	23.006	4,082,697
2021-12-17	30.560	31.465	30.455	31.355	23.764	6,690,615
2021-12-16	30.805	31.270	30.535	30.765	23.317	4,620,875
2021-12-15	30.250	30.595	29.865	30.280	22.949	4,660,833
2021-12-14	30.235	31.295	30.175	30.725	23.287	4,458,132
2021-12-13	30.500	30.625	30.040	30.045	22.771	3,573,666
2021-12-10	30.355	30.750	29.800	30.435	23.067	3,506,552
2021-12-09	31.180	31.390	30.620	30.645	23.226	2,627,305
2021-12-08	31.175	31.420	30.810	31.140	23.601	3,929,719
2021-12-07	31.180	31.250	30.805	31.045	23.529	3,844,871
2021-12-06	30.300	30.910	29.920	30.800	23.343	3,845,086
2021-12-03	31.295	31.300	29.825	30.195	22.885	4,763,393
2021-12-02	30.830	31.555	30.265	31.085	23.559	5,564,164
2021-12-01	31.260	31.350	30.650	31.050	23.533	5,373,131
2021-11-30	31.355	31.580	30.930	31.195	23.643	8,778,979
2021-11-29	33.000	33.120	31.720	31.745	24.060	5,582,822
2021-11-26	33.435	33.740	32.755	32.825	24.878	5,170,706
2021-11-25	34.905	35.020	33.895	34.045	25.803	2,124,214
2021-11-24	33.980	34.980	33.795	34.715	26.311	4,627,654
2021-11-23	34.440	34.650	33.755	34.100	25.845	7,053,936
2021-11-22	36.500	36.645	34.740	34.740	26.330	5,918,770
2021-11-19	36.875	37.470	36.690	36.705	27.819	5,739,898
2021-11-18	36.540	37.830	36.250	37.230	28.217	5,146,359

← NewerPage 21 of 22 · 1,281 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.