Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	23.400	23.400	23.130	23.300	22.436	842,126
2025-08-13	23.150	23.360	23.070	23.360	22.493	1,222,229
2025-08-12	23.000	23.240	23.000	23.140	22.282	1,114,457
2025-08-11	23.190	23.210	22.930	23.000	22.147	825,237
2025-08-08	22.950	23.090	22.830	23.000	22.147	1,184,223
2025-08-07	22.480	22.890	22.440	22.760	21.916	1,146,580
2025-08-06	22.840	23.000	22.540	22.590	21.752	1,809,721
2025-08-05	23.100	23.150	22.810	22.840	21.993	1,097,118
2025-08-04	22.910	23.080	22.740	23.050	22.195	1,605,567
2025-08-01	23.000	23.310	22.840	22.840	21.993	2,067,598
2025-07-31	23.420	23.520	23.090	23.100	22.243	1,798,969
2025-07-30	24.180	24.400	23.530	23.530	22.657	2,217,445
2025-07-29	24.600	25.200	23.700	24.150	23.254	5,814,189
2025-07-28	22.600	22.650	22.020	22.100	21.280	2,119,174
2025-07-25	21.890	22.170	21.890	22.110	21.290	1,387,656
2025-07-24	21.890	22.140	21.800	22.060	21.242	1,762,415
2025-07-23	21.600	21.770	21.510	21.630	20.828	1,876,101
2025-07-22	21.100	21.300	21.030	21.210	20.423	1,341,186
2025-07-21	21.180	21.220	20.860	21.080	20.298	1,095,824
2025-07-18	21.290	21.430	21.160	21.210	20.423	1,259,830
2025-07-17	20.930	21.270	20.880	21.200	20.413	1,621,337
2025-07-16	20.770	20.930	20.670	20.750	19.980	1,832,086
2025-07-15	20.590	20.930	20.560	20.800	20.028	1,219,791
2025-07-14	20.320	20.690	20.250	20.630	19.865	1,185,488
2025-07-11	21.050	21.050	20.510	20.560	19.797	1,432,743
2025-07-10	20.680	21.170	20.630	21.170	20.385	1,390,814
2025-07-09	20.620	20.740	20.420	20.530	19.768	1,184,860
2025-07-08	20.440	20.670	20.260	20.610	19.845	1,605,156
2025-07-07	20.020	20.620	19.980	20.510	19.749	1,483,489
2025-07-04	20.350	20.470	20.270	20.290	19.537	879,267
2025-07-03	20.850	20.880	20.540	20.600	19.836	1,320,539
2025-07-02	20.610	20.810	20.470	20.790	20.019	1,290,542
2025-07-01	20.310	20.560	20.150	20.560	19.797	1,541,129
2025-06-30	20.650	20.700	20.410	20.410	19.653	1,459,339
2025-06-27	20.620	20.800	20.430	20.640	19.874	1,622,981
2025-06-26	20.580	20.640	20.410	20.520	19.759	1,101,939
2025-06-25	20.790	20.930	20.420	20.490	19.730	2,389,247
2025-06-24	20.140	20.560	20.020	20.490	19.730	2,749,052
2025-06-23	19.335	19.605	19.320	19.490	18.767	1,306,388
2025-06-20	19.580	19.700	19.420	19.470	18.748	2,893,208
2025-06-19	19.150	19.490	19.090	19.490	18.767	2,188,419
2025-06-18	19.300	19.485	19.150	19.280	18.565	1,902,557
2025-06-17	19.730	19.915	19.500	19.500	18.777	1,662,962
2025-06-16	19.810	19.965	19.740	19.800	19.065	1,796,640
2025-06-13	20.060	20.220	19.865	19.885	19.147	2,076,818
2025-06-12	20.460	20.540	20.170	20.430	19.672	2,221,153
2025-06-11	20.830	20.930	20.740	20.740	19.971	1,962,497
2025-06-10	20.600	20.790	20.590	20.770	19.999	1,553,836
2025-06-09	20.680	20.800	20.620	20.620	19.855	1,316,857
2025-06-06	20.370	20.640	20.340	20.640	19.874	1,701,829
2025-06-05	20.270	20.370	20.030	20.370	19.614	2,140,805
2025-06-04	20.110	20.240	19.980	20.180	19.431	1,684,955
2025-06-03	19.890	20.020	19.585	20.020	19.277	2,314,183
2025-06-02	20.100	20.150	19.630	19.880	19.142	3,132,656
2025-05-30	20.180	20.310	20.090	20.250	19.499	4,761,327
2025-05-29	20.500	20.750	20.280	20.280	19.528	2,028,012
2025-05-28	20.360	20.450	20.290	20.330	19.576	1,631,854
2025-05-27	20.380	20.550	20.350	20.420	19.662	969,231
2025-05-26	20.190	20.480	20.150	20.420	19.662	1,256,659
2025-05-23	20.560	20.810	19.715	20.070	19.325	2,306,189

← NewerPage 6 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.