Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	24.590	24.860	24.350	24.440	23.533	1,589,891
2025-11-05	24.190	24.920	24.190	24.360	23.456	1,592,352
2025-11-04	24.580	24.690	23.670	24.530	23.620	3,188,196
2025-11-03	23.630	23.790	23.500	23.710	22.830	1,326,720
2025-10-31	23.690	23.870	23.540	23.740	22.859	1,200,573
2025-10-30	23.750	23.860	23.510	23.730	22.850	1,173,717
2025-10-29	23.450	24.030	23.400	23.940	23.052	1,738,095
2025-10-28	24.760	24.980	22.780	23.360	22.493	4,633,080
2025-10-27	24.950	25.180	24.850	24.850	23.928	871,058
2025-10-24	25.010	25.090	24.750	24.910	23.986	837,520
2025-10-23	24.640	24.900	24.620	24.780	23.861	822,242
2025-10-22	24.480	24.950	24.430	24.770	23.851	1,162,395
2025-10-21	24.470	24.600	24.390	24.560	23.649	591,947
2025-10-20	24.500	24.560	24.240	24.450	23.543	673,539
2025-10-17	24.210	24.350	23.950	24.260	23.360	1,066,920
2025-10-16	23.990	24.360	23.860	24.310	23.408	1,423,361
2025-10-15	23.470	23.980	23.430	23.890	23.004	1,273,271
2025-10-14	23.540	23.600	23.220	23.250	22.387	1,219,158
2025-10-13	23.710	24.010	23.620	23.830	22.946	1,217,488
2025-10-10	24.250	24.530	23.710	23.710	22.830	1,274,303
2025-10-09	24.290	24.400	24.200	24.320	23.418	1,034,194
2025-10-08	24.000	24.310	23.910	24.310	23.408	955,831
2025-10-07	23.900	24.160	23.850	24.000	23.110	1,251,624
2025-10-06	23.870	24.250	23.840	24.030	23.138	1,273,151
2025-10-03	23.720	23.870	23.650	23.870	22.984	2,028,335
2025-10-02	23.680	23.780	23.470	23.620	22.744	1,025,285
2025-10-01	23.390	23.590	23.200	23.320	22.455	1,401,979
2025-09-30	22.870	23.060	22.830	23.040	22.185	1,162,365
2025-09-29	22.960	23.080	22.870	23.010	22.156	770,626
2025-09-26	22.890	23.080	22.820	22.990	22.137	700,353
2025-09-25	22.450	22.860	22.200	22.700	21.858	2,077,869
2025-09-24	23.530	23.590	23.320	23.410	22.541	1,490,337
2025-09-23	23.740	23.810	23.520	23.710	22.830	1,057,070
2025-09-22	23.900	23.940	23.680	23.780	22.898	701,563
2025-09-19	24.050	24.140	23.860	23.860	22.975	3,998,782
2025-09-18	23.600	23.930	23.600	23.910	23.023	914,159
2025-09-17	23.710	23.770	23.480	23.720	22.840	828,576
2025-09-16	23.930	24.050	23.640	23.700	22.821	1,411,726
2025-09-15	24.060	24.180	23.950	24.000	23.110	952,336
2025-09-12	24.290	24.340	23.980	24.040	23.148	1,339,438
2025-09-11	24.150	24.340	23.990	24.250	23.350	1,136,479
2025-09-10	24.070	24.500	24.060	24.170	23.273	1,435,299
2025-09-09	23.680	24.110	23.630	24.000	23.110	1,276,414
2025-09-08	23.860	23.860	22.660	23.690	22.811	2,314,836
2025-09-05	23.880	23.900	23.690	23.800	22.917	1,037,431
2025-09-04	23.340	23.780	23.260	23.780	22.898	1,284,311
2025-09-03	23.220	23.440	23.220	23.230	22.368	1,181,371
2025-09-02	23.540	23.570	23.170	23.170	22.310	1,631,273
2025-09-01	23.600	23.690	23.560	23.620	22.744	698,484
2025-08-29	23.530	23.720	23.310	23.550	22.676	1,199,165
2025-08-28	23.870	23.920	23.520	23.610	22.734	874,337
2025-08-27	23.800	23.890	23.740	23.810	22.927	871,700
2025-08-26	23.770	24.080	23.640	23.860	22.975	4,695,375
2025-08-25	24.230	24.230	23.840	23.840	22.956	648,683
2025-08-22	23.600	24.100	23.560	24.070	23.177	1,003,351
2025-08-21	23.860	23.870	23.630	23.720	22.840	818,022
2025-08-20	23.560	23.910	23.540	23.890	23.004	914,780
2025-08-19	23.540	23.860	23.470	23.720	22.840	1,082,452
2025-08-18	23.480	23.620	23.400	23.590	22.715	710,097
2025-08-15	23.500	23.500	23.300	23.430	22.561	1,104,450

← NewerPage 5 of 22 · 1,283 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.