Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← PHGN34.SA stock page

Koninklijke Philips N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	134.82	134.82	134.82	134.82	134.82	1
2026-10-22	135.72	135.72	135.72	135.72	135.72	4
2026-10-21	131.69	131.69	131.69	131.69	131.69	1
2026-10-16	130.70	130.70	130.70	130.70	130.70	170
2026-10-15	119.33	119.33	119.33	119.33	119.33	0
2026-10-14	119.33	119.33	119.33	119.33	119.33	0
2026-10-13	119.33	119.33	119.33	119.33	119.33	0
2026-10-09	119.33	119.33	119.33	119.33	119.33	170
2026-10-08	119.33	119.33	119.33	119.33	119.33	0
2026-10-07	119.33	119.33	119.33	119.33	119.33	0
2026-10-06	119.33	119.33	119.33	119.33	119.33	0
2026-10-05	123.60	123.60	119.33	119.33	119.33	21
2026-10-02	128.57	128.57	128.57	128.57	128.57	0
2026-10-01	128.57	128.57	128.57	128.57	128.57	0
2026-09-30	128.57	128.57	128.57	128.57	128.57	0
2026-09-29	128.57	128.57	128.57	128.57	128.57	0
2026-09-28	128.57	128.57	128.57	128.57	128.57	0
2026-09-25	128.57	128.57	128.57	128.57	128.57	0
2026-09-24	128.57	128.57	128.57	128.57	128.57	0

Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	4.9478 EUR
2025-05-12	5.3354 EUR
2024-05-13	4.4748 EUR
2023-05-12	4.4185 EUR
2022-05-12	4.4643 EUR
2021-05-10	5.2352 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.