Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	25.910	26.170	25.850	25.850	23.923	829,882
2024-11-27	25.750	25.870	25.630	25.750	23.831	1,083,087
2024-11-26	25.850	26.010	25.690	25.760	23.840	1,325,169
2024-11-25	25.420	25.870	25.370	25.870	23.942	4,522,355
2024-11-22	25.210	25.530	25.040	25.220	23.340	1,317,598
2024-11-21	24.880	25.140	24.800	25.030	23.164	1,093,959
2024-11-20	24.640	25.020	24.640	24.900	23.044	1,587,250
2024-11-19	24.660	24.790	24.200	24.510	22.683	1,519,578
2024-11-18	24.500	24.800	24.380	24.570	22.739	1,203,029
2024-11-15	24.360	24.660	24.310	24.560	22.729	1,547,778
2024-11-14	24.570	24.620	24.250	24.610	22.776	1,475,583
2024-11-13	24.430	24.710	24.360	24.600	22.766	1,188,582
2024-11-12	24.730	24.770	24.520	24.520	22.692	1,166,200
2024-11-11	24.940	25.080	24.810	24.810	22.961	1,531,228
2024-11-08	25.500	25.510	24.640	24.870	23.016	2,188,872
2024-11-07	24.790	25.640	24.790	25.500	23.599	2,349,227
2024-11-06	25.010	25.300	24.510	24.650	22.813	1,974,143
2024-11-05	25.050	25.230	24.750	24.860	23.007	2,018,376
2024-11-04	24.500	25.180	24.420	25.020	23.155	3,189,771
2024-11-01	24.160	24.750	23.800	24.530	22.702	2,783,791
2024-10-31	24.140	24.210	23.920	24.120	22.322	2,061,794
2024-10-30	24.540	24.890	23.820	24.230	22.424	3,720,042
2024-10-29	24.860	25.370	24.440	25.090	23.220	5,267,758
2024-10-28	26.200	26.210	24.170	24.510	22.683	8,698,321
2024-10-25	29.630	29.790	29.470	29.480	27.283	1,575,190
2024-10-24	29.710	29.990	29.570	29.790	27.569	1,132,469
2024-10-23	29.790	29.840	29.560	29.650	27.440	798,481
2024-10-22	29.660	29.830	29.540	29.790	27.569	973,385
2024-10-21	29.540	29.800	29.520	29.640	27.431	786,245
2024-10-18	29.420	29.700	29.350	29.500	27.301	2,104,551
2024-10-17	29.710	29.780	29.440	29.490	27.292	1,232,118
2024-10-16	29.420	29.820	29.170	29.700	27.486	1,539,376
2024-10-15	29.950	30.220	29.660	29.820	27.597	2,609,212
2024-10-14	29.380	29.520	29.230	29.380	27.190	680,031
2024-10-11	29.180	29.440	29.100	29.380	27.190	799,879
2024-10-10	29.530	29.780	29.120	29.250	27.070	1,208,755
2024-10-09	29.080	29.530	28.990	29.430	27.236	828,016
2024-10-08	28.860	29.140	28.630	29.060	26.894	1,088,386
2024-10-07	29.510	29.520	29.030	29.200	27.023	1,100,401
2024-10-04	29.040	29.420	28.970	29.370	27.181	1,408,676
2024-10-03	29.450	29.530	29.140	29.200	27.023	1,062,619
2024-10-02	29.460	29.460	29.010	29.340	27.153	1,025,328
2024-10-01	29.490	29.850	29.410	29.490	27.292	1,999,435
2024-09-30	29.420	29.860	29.130	29.420	27.227	2,283,631
2024-09-27	28.440	29.460	28.410	29.460	27.264	2,890,387
2024-09-26	28.240	28.470	28.040	28.210	26.107	2,306,406
2024-09-25	27.570	28.120	27.550	27.940	25.857	1,335,031
2024-09-24	27.280	27.570	27.220	27.530	25.478	1,251,743
2024-09-23	27.350	27.520	27.180	27.180	25.154	1,248,865
2024-09-20	27.580	27.700	27.220	27.440	25.395	3,991,501
2024-09-19	28.020	28.140	27.770	27.810	25.737	1,341,898
2024-09-18	27.950	28.090	27.690	27.740	25.672	1,078,516
2024-09-17	27.930	28.370	27.910	28.240	26.135	1,947,915
2024-09-16	27.680	27.900	27.550	27.700	25.635	995,337
2024-09-13	27.810	28.050	27.560	27.830	25.756	1,230,850
2024-09-12	27.860	27.990	27.630	27.820	25.746	1,669,488
2024-09-11	26.940	27.840	26.940	27.460	25.413	1,878,481
2024-09-10	27.110	27.130	26.740	26.910	24.904	1,211,964
2024-09-09	27.280	27.480	27.230	27.240	25.210	1,016,003
2024-09-06	26.850	27.320	26.740	27.320	25.284	1,512,794

← NewerPage 9 of 22 · 1,284 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.