Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	21.730	22.410	21.660	22.390	21.559	2,121,401
2026-04-29	23.000	23.070	21.440	21.920	21.107	3,459,602
2026-04-28	23.440	23.450	23.010	23.150	22.291	1,148,483
2026-04-27	23.350	23.610	23.250	23.520	22.647	974,255
2026-04-24	23.530	23.630	23.220	23.290	22.426	1,592,687
2026-04-23	23.890	24.050	23.700	23.710	22.830	1,174,395
2026-04-22	24.420	24.430	24.100	24.200	23.302	1,244,584
2026-04-21	24.750	24.920	24.280	24.400	23.495	1,028,974
2026-04-20	25.110	25.120	24.780	24.820	23.899	895,017
2026-04-17	24.500	25.380	24.430	25.350	24.410	1,730,110
2026-04-16	24.840	24.940	24.640	24.680	23.764	1,102,969
2026-04-15	24.780	24.920	24.700	24.710	23.793	1,134,362
2026-04-14	24.290	24.790	24.290	24.760	23.841	1,174,013
2026-04-13	24.000	24.270	23.850	24.120	23.225	936,901
2026-04-10	24.000	24.600	23.990	24.270	23.370	1,231,868
2026-04-09	24.030	24.030	23.750	23.990	23.100	1,414,346
2026-04-08	24.210	24.350	23.900	23.930	23.042	1,509,318
2026-04-07	23.460	23.750	23.010	23.130	22.272	1,319,770
2026-04-02	23.270	23.760	23.190	23.580	22.705	1,210,704
2026-04-01	23.860	23.980	23.270	23.600	22.724	1,510,097
2026-03-31	23.200	23.470	23.130	23.340	22.474	1,648,202
2026-03-30	23.480	23.660	23.200	23.400	22.532	1,102,426
2026-03-27	23.820	23.860	23.350	23.480	22.609	1,065,876
2026-03-26	23.590	23.940	23.470	23.720	22.840	1,271,136
2026-03-25	23.420	23.780	23.420	23.770	22.888	1,656,713
2026-03-24	23.070	23.330	22.930	23.160	22.301	1,272,128
2026-03-23	22.330	23.440	22.020	23.070	22.214	1,851,215
2026-03-20	23.200	23.310	22.790	22.830	21.983	3,476,787
2026-03-19	23.820	23.820	23.070	23.160	22.301	1,507,003
2026-03-18	24.600	24.730	23.930	24.090	23.196	1,350,962
2026-03-17	24.490	24.830	24.360	24.580	23.668	1,491,405
2026-03-16	24.450	24.660	24.170	24.470	23.562	1,477,239
2026-03-13	24.400	24.770	24.330	24.410	23.504	1,175,816
2026-03-12	24.630	24.920	24.430	24.620	23.707	1,405,293
2026-03-11	24.850	24.900	24.570	24.780	23.861	1,612,558
2026-03-10	25.350	25.710	25.020	25.020	24.092	2,247,135
2026-03-09	24.110	24.930	24.060	24.830	23.909	1,926,237
2026-03-06	25.630	25.840	24.880	24.900	23.976	1,913,128
2026-03-05	26.410	26.510	25.530	25.580	24.631	1,761,374
2026-03-04	25.910	26.520	25.820	26.470	25.488	1,614,171
2026-03-03	26.180	26.340	25.390	25.690	24.737	2,190,476
2026-03-02	26.360	26.690	26.230	26.300	25.324	1,720,331
2026-02-27	27.010	27.230	26.880	27.080	26.075	2,065,720
2026-02-26	26.500	26.990	26.320	26.990	25.989	1,493,676
2026-02-25	26.620	26.800	26.360	26.600	25.613	1,404,788
2026-02-24	26.590	26.990	26.540	26.600	25.613	1,550,355
2026-02-23	26.350	26.580	26.200	26.320	25.344	1,542,682
2026-02-20	26.320	26.500	26.080	26.400	25.421	1,599,260
2026-02-19	26.800	26.820	26.240	26.250	25.276	1,343,099
2026-02-18	26.260	26.610	26.160	26.610	25.623	1,379,774
2026-02-17	26.000	26.270	25.970	26.210	25.238	1,231,468
2026-02-16	26.220	26.270	25.850	25.880	24.920	1,030,646
2026-02-13	26.600	26.620	26.030	26.150	25.180	1,864,633
2026-02-12	27.150	27.280	26.650	26.650	25.661	2,131,872
2026-02-11	27.350	27.370	26.040	26.650	25.661	3,211,665
2026-02-10	26.790	27.700	26.040	27.570	26.547	6,333,876
2026-02-09	24.820	25.020	24.440	24.670	23.755	2,056,751
2026-02-06	24.330	24.880	24.190	24.790	23.870	1,348,794
2026-02-05	24.700	24.870	24.120	24.580	23.668	2,144,817
2026-02-04	24.560	24.940	24.390	24.510	23.601	2,188,088

← NewerPage 3 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.