Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	20.910	20.990	20.350	20.420	19.662	2,394,399
2025-05-21	21.220	21.320	21.070	21.090	20.308	1,791,136
2025-05-20	21.210	21.380	21.120	21.330	20.539	1,876,313
2025-05-19	21.500	21.570	21.270	21.280	20.491	1,832,444
2025-05-16	21.990	21.990	21.470	21.550	20.751	2,112,487
2025-05-15	21.400	21.630	21.330	21.630	20.828	1,846,175
2025-05-14	21.670	21.860	21.430	21.520	20.722	2,283,453
2025-05-13	22.050	22.130	21.580	21.650	20.847	2,809,826
2025-05-12	21.190	22.100	21.170	21.970	21.155	3,492,066
2025-05-09	21.570	21.870	21.540	21.860	20.231	3,125,759
2025-05-08	21.200	21.560	21.130	21.430	19.833	3,318,124
2025-05-07	21.440	21.820	21.240	21.300	19.712	3,303,974
2025-05-06	21.970	22.480	21.580	21.880	20.249	3,543,586
2025-05-05	22.730	22.730	22.390	22.500	20.823	1,446,085
2025-05-02	22.090	22.800	22.090	22.720	21.026	1,945,707
2025-04-30	22.120	22.520	22.030	22.310	20.647	2,292,315
2025-04-29	22.070	22.360	22.010	22.020	20.379	1,315,905
2025-04-28	22.090	22.380	22.090	22.220	20.564	1,117,966
2025-04-25	21.760	22.170	21.760	22.060	20.416	1,826,332
2025-04-24	21.590	21.800	21.550	21.660	20.045	1,203,208
2025-04-23	21.360	21.880	21.270	21.620	20.008	2,153,728
2025-04-22	20.560	21.170	20.490	21.160	19.583	1,586,333
2025-04-17	21.130	21.150	20.770	20.940	19.379	1,571,222
2025-04-16	21.120	21.190	20.850	21.190	19.610	1,483,857
2025-04-15	21.030	21.380	21.030	21.250	19.666	1,890,224
2025-04-14	20.820	21.180	20.690	21.030	19.462	1,852,789
2025-04-11	20.300	20.530	19.835	20.410	18.889	1,753,767
2025-04-10	22.200	22.280	20.100	20.100	18.602	2,099,326
2025-04-09	19.470	19.960	19.440	19.705	18.236	3,079,449
2025-04-08	20.310	20.830	20.150	20.560	19.027	2,710,110
2025-04-07	18.900	21.130	18.900	20.070	18.574	3,976,422
2025-04-04	21.620	21.980	20.330	20.770	19.222	3,580,281
2025-04-03	22.340	22.940	22.000	22.000	20.360	2,593,637
2025-04-02	23.130	23.270	22.710	23.010	21.295	1,609,065
2025-04-01	23.700	23.820	23.440	23.470	21.721	1,374,387
2025-03-31	23.500	23.560	23.130	23.370	21.628	2,181,157
2025-03-28	23.830	24.260	23.700	23.730	21.961	1,858,711
2025-03-27	23.400	23.890	23.350	23.890	22.109	1,814,110
2025-03-26	23.680	23.740	23.440	23.460	21.711	1,492,430
2025-03-25	23.640	23.870	23.520	23.710	21.943	1,388,355
2025-03-24	23.720	23.810	23.420	23.620	21.859	1,404,255
2025-03-21	23.830	23.840	23.440	23.600	21.841	3,738,759
2025-03-20	24.500	24.570	23.930	24.000	22.211	2,689,514
2025-03-19	24.070	24.580	24.030	24.530	22.702	1,835,216
2025-03-18	24.700	24.700	24.080	24.200	22.396	2,047,124
2025-03-17	24.500	24.630	24.460	24.570	22.739	1,320,228
2025-03-14	24.230	24.620	24.200	24.450	22.627	1,781,659
2025-03-13	24.430	24.650	24.190	24.190	22.387	1,565,331
2025-03-12	24.500	24.650	24.350	24.520	22.692	1,553,376
2025-03-11	24.890	25.100	24.230	24.290	22.479	2,298,554
2025-03-10	25.460	25.470	24.710	24.900	23.044	2,353,684
2025-03-07	25.050	25.330	24.970	25.260	23.377	1,391,068
2025-03-06	25.120	25.340	24.820	25.250	23.368	2,022,840
2025-03-05	25.230	25.460	25.030	25.040	23.173	1,635,438
2025-03-04	25.050	25.220	24.960	25.030	23.164	1,796,190
2025-03-03	25.040	25.390	24.770	25.270	23.386	1,575,224
2025-02-28	25.040	25.170	24.790	25.080	23.211	3,344,796
2025-02-27	25.550	25.650	25.100	25.180	23.303	2,019,116
2025-02-26	25.520	25.730	25.410	25.730	23.812	1,883,606
2025-02-25	25.490	25.490	25.090	25.260	23.377	2,252,121

← NewerPage 7 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.