Koninklijke Philips NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 25.490 | 25.490 | 25.090 | 25.260 | 23.377 | 2,252,121 |
| 2025-02-24 | 24.450 | 24.980 | 24.440 | 24.950 | 23.090 | 2,525,510 |
| 2025-02-21 | 23.800 | 24.310 | 23.790 | 24.310 | 22.498 | 3,183,098 |
| 2025-02-20 | 24.500 | 24.550 | 23.800 | 24.000 | 22.211 | 3,658,479 |
| 2025-02-19 | 25.650 | 25.730 | 23.510 | 24.080 | 22.285 | 10,116,060 |
| 2025-02-18 | 27.000 | 27.270 | 26.870 | 27.080 | 25.061 | 3,096,905 |
| 2025-02-17 | 26.980 | 27.190 | 26.960 | 27.000 | 24.987 | 1,172,641 |
| 2025-02-14 | 27.350 | 27.460 | 27.000 | 27.020 | 25.006 | 1,874,830 |
| 2025-02-13 | 27.220 | 27.630 | 27.100 | 27.550 | 25.496 | 2,111,462 |
| 2025-02-12 | 27.000 | 27.170 | 26.900 | 26.990 | 24.978 | 1,148,733 |
| 2025-02-11 | 26.760 | 26.960 | 26.750 | 26.930 | 24.923 | 1,080,230 |
| 2025-02-10 | 26.470 | 26.840 | 26.410 | 26.760 | 24.765 | 1,078,175 |
| 2025-02-07 | 26.320 | 26.770 | 26.320 | 26.590 | 24.608 | 939,067 |
| 2025-02-06 | 26.770 | 26.950 | 26.530 | 26.590 | 24.608 | 1,523,288 |
| 2025-02-05 | 25.900 | 26.290 | 25.880 | 26.260 | 24.303 | 1,318,918 |
| 2025-02-04 | 26.010 | 26.130 | 25.890 | 25.940 | 24.006 | 1,456,986 |
| 2025-02-03 | 26.140 | 26.350 | 26.000 | 26.290 | 24.330 | 1,523,908 |
| 2025-01-31 | 26.750 | 26.870 | 26.570 | 26.680 | 24.691 | 1,107,953 |
| 2025-01-30 | 26.160 | 26.930 | 26.150 | 26.860 | 24.858 | 1,150,426 |
| 2025-01-29 | 26.030 | 26.460 | 25.920 | 26.210 | 24.256 | 1,141,092 |
| 2025-01-28 | 26.070 | 26.370 | 25.930 | 26.130 | 24.182 | 1,440,345 |
| 2025-01-27 | 25.480 | 26.130 | 25.360 | 25.890 | 23.960 | 1,270,564 |
| 2025-01-24 | 25.680 | 25.950 | 25.410 | 25.610 | 23.701 | 1,123,949 |
| 2025-01-23 | 25.200 | 25.670 | 25.200 | 25.620 | 23.710 | 1,256,635 |
| 2025-01-22 | 25.530 | 25.890 | 25.430 | 25.490 | 23.590 | 1,403,968 |
| 2025-01-21 | 25.320 | 25.540 | 25.200 | 25.520 | 23.618 | 1,553,325 |
| 2025-01-20 | 25.040 | 25.420 | 24.960 | 25.350 | 23.460 | 1,229,645 |
| 2025-01-17 | 25.040 | 25.190 | 24.740 | 25.100 | 23.229 | 1,571,153 |
| 2025-01-16 | 24.750 | 25.110 | 24.740 | 24.920 | 23.062 | 1,357,694 |
| 2025-01-15 | 24.280 | 24.700 | 24.210 | 24.660 | 22.822 | 1,400,052 |
| 2025-01-14 | 25.100 | 25.270 | 24.150 | 24.240 | 22.433 | 2,677,171 |
| 2025-01-13 | 25.200 | 25.270 | 25.010 | 25.060 | 23.192 | 914,935 |
| 2025-01-10 | 24.950 | 25.560 | 24.940 | 25.310 | 23.423 | 2,352,236 |
| 2025-01-09 | 24.660 | 24.980 | 24.660 | 24.900 | 23.044 | 759,850 |
| 2025-01-08 | 24.650 | 24.880 | 24.410 | 24.640 | 22.803 | 1,180,915 |
| 2025-01-07 | 24.620 | 24.870 | 24.490 | 24.520 | 22.692 | 976,487 |
| 2025-01-06 | 24.410 | 24.650 | 24.280 | 24.630 | 22.794 | 1,083,038 |
| 2025-01-03 | 24.260 | 24.500 | 24.200 | 24.370 | 22.553 | 725,697 |
| 2025-01-02 | 24.620 | 24.660 | 24.330 | 24.490 | 22.664 | 847,294 |
| 2024-12-31 | 24.330 | 24.480 | 24.320 | 24.400 | 22.581 | 333,466 |
| 2024-12-30 | 24.510 | 24.560 | 24.260 | 24.370 | 22.553 | 872,758 |
| 2024-12-27 | 24.530 | 24.790 | 24.400 | 24.530 | 22.702 | 1,239,125 |
| 2024-12-24 | 24.370 | 24.490 | 24.290 | 24.490 | 22.664 | 235,358 |
| 2024-12-23 | 24.030 | 24.480 | 24.030 | 24.330 | 22.516 | 1,018,336 |
| 2024-12-20 | 24.150 | 24.240 | 23.920 | 24.170 | 22.368 | 3,860,543 |
| 2024-12-19 | 23.750 | 24.220 | 23.530 | 24.150 | 22.350 | 1,518,348 |
| 2024-12-18 | 23.910 | 24.480 | 23.880 | 24.190 | 22.387 | 1,343,623 |
| 2024-12-17 | 24.290 | 24.470 | 23.800 | 23.830 | 22.054 | 1,974,189 |
| 2024-12-16 | 24.400 | 24.520 | 24.260 | 24.520 | 22.692 | 1,016,974 |
| 2024-12-13 | 24.530 | 24.700 | 24.490 | 24.530 | 22.702 | 1,017,958 |
| 2024-12-12 | 24.850 | 24.850 | 24.500 | 24.590 | 22.757 | 1,318,431 |
| 2024-12-11 | 24.880 | 25.030 | 24.690 | 24.780 | 22.933 | 1,117,737 |
| 2024-12-10 | 24.860 | 25.140 | 24.770 | 25.030 | 23.164 | 1,143,629 |
| 2024-12-09 | 24.760 | 24.980 | 24.670 | 24.980 | 23.118 | 1,330,551 |
| 2024-12-06 | 24.790 | 24.930 | 24.440 | 24.820 | 22.970 | 1,480,166 |
| 2024-12-05 | 25.020 | 25.040 | 24.570 | 24.790 | 22.942 | 2,221,249 |
| 2024-12-04 | 25.120 | 25.220 | 24.970 | 25.080 | 23.211 | 1,683,578 |
| 2024-12-03 | 25.600 | 25.660 | 25.070 | 25.110 | 23.238 | 1,668,778 |
| 2024-12-02 | 25.790 | 25.790 | 25.340 | 25.600 | 23.692 | 1,526,854 |
| 2024-11-29 | 25.760 | 25.820 | 25.460 | 25.790 | 23.868 | 1,448,834 |
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.