Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	24.510	24.780	24.400	24.590	23.678	1,104,730
2026-02-02	24.050	24.390	23.975	24.370	23.466	980,458
2026-01-30	24.240	24.280	24.040	24.130	23.235	1,484,359
2026-01-29	24.420	24.530	24.180	24.240	23.341	1,010,673
2026-01-28	24.630	24.690	24.380	24.410	23.504	988,041
2026-01-27	24.760	24.760	24.260	24.400	23.495	1,027,745
2026-01-26	24.820	24.880	24.610	24.760	23.841	844,405
2026-01-23	25.290	25.310	24.100	24.840	23.918	1,119,247
2026-01-22	25.260	25.430	25.100	25.350	24.410	1,417,314
2026-01-21	24.500	24.800	24.400	24.690	23.774	1,243,328
2026-01-20	24.470	24.550	24.230	24.340	23.437	1,105,964
2026-01-19	25.020	25.070	24.430	24.490	23.581	1,711,300
2026-01-16	26.160	26.190	25.450	25.640	24.689	1,195,038
2026-01-15	25.970	26.110	25.770	26.080	25.112	1,269,754
2026-01-14	25.620	25.820	25.320	25.730	24.775	1,513,694
2026-01-13	25.500	25.710	25.340	25.640	24.689	973,863
2026-01-12	25.430	25.920	25.420	25.620	24.670	1,394,574
2026-01-09	25.240	25.810	25.190	25.430	24.487	1,860,441
2026-01-08	24.900	25.390	24.770	25.290	24.352	1,479,082
2026-01-07	24.490	24.990	24.440	24.890	23.967	1,362,444
2026-01-06	23.920	24.500	23.810	24.450	23.543	1,415,800
2026-01-05	23.180	23.800	23.110	23.770	22.888	1,414,194
2026-01-02	23.150	23.320	23.080	23.120	22.262	1,142,501
2025-12-31	23.100	23.240	23.050	23.240	22.378	409,863
2025-12-30	23.070	23.340	23.070	23.310	22.445	740,591
2025-12-29	22.810	23.240	22.770	23.130	22.272	1,151,305
2025-12-24	22.810	22.870	22.740	22.740	21.896	128,910
2025-12-23	22.730	22.810	22.660	22.790	21.945	695,631
2025-12-22	22.800	23.000	22.600	22.910	22.060	888,756
2025-12-19	22.750	22.950	22.680	22.840	21.993	3,231,696
2025-12-18	22.250	22.790	22.240	22.790	21.945	1,501,995
2025-12-17	22.520	22.540	22.210	22.360	21.530	1,470,227
2025-12-16	22.580	22.770	22.380	22.550	21.713	1,201,488
2025-12-15	22.480	22.720	22.360	22.580	21.742	1,589,956
2025-12-12	22.940	23.100	22.710	22.740	21.896	1,121,397
2025-12-11	22.980	23.120	22.780	23.040	22.185	1,160,438
2025-12-10	23.280	23.400	22.950	23.000	22.147	1,711,161
2025-12-09	23.150	23.310	23.080	23.240	22.378	1,613,471
2025-12-08	23.150	23.590	23.150	23.300	22.436	1,559,104
2025-12-05	22.960	23.450	22.910	23.270	22.407	2,236,208
2025-12-04	24.000	24.000	21.800	22.720	21.877	7,185,025
2025-12-03	24.130	24.320	24.000	24.070	23.177	847,312
2025-12-02	24.300	24.410	24.150	24.230	23.331	982,645
2025-12-01	24.230	24.580	24.150	24.470	23.562	1,156,627
2025-11-28	24.200	24.260	24.120	24.260	23.360	784,481
2025-11-27	24.200	24.340	24.100	24.230	23.331	434,111
2025-11-26	24.100	24.280	23.970	24.260	23.360	834,537
2025-11-25	23.780	24.050	23.640	24.020	23.129	1,180,269
2025-11-24	23.700	23.800	23.500	23.790	22.907	1,845,448
2025-11-21	23.100	23.490	23.050	23.490	22.619	1,357,115
2025-11-20	23.570	23.590	23.320	23.370	22.503	774,562
2025-11-19	23.740	23.740	23.420	23.420	22.551	874,967
2025-11-18	23.900	24.010	23.510	23.670	22.792	1,299,402
2025-11-17	24.660	24.700	24.200	24.340	23.437	917,845
2025-11-14	24.800	24.800	24.410	24.780	23.861	910,760
2025-11-13	25.270	25.380	24.970	25.030	24.101	1,339,011
2025-11-12	25.300	25.480	25.170	25.410	24.467	1,549,824
2025-11-11	24.490	25.040	24.420	25.040	24.111	1,295,647
2025-11-10	24.470	24.660	24.340	24.430	23.524	1,115,697
2025-11-07	24.720	24.720	24.210	24.290	23.389	974,595

← NewerPage 4 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.