Koninklijke Philips NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 24.550 | 25.020 | 24.550 | 25.020 | 24.085 | 13,056 |
| 2025-11-10 | 24.370 | 24.680 | 24.370 | 24.420 | 23.508 | 2,015 |
| 2025-11-07 | 24.580 | 24.580 | 24.220 | 24.220 | 23.315 | 3,492 |
| 2025-11-06 | 24.610 | 24.830 | 24.380 | 24.420 | 23.508 | 7,303 |
| 2025-11-05 | 24.380 | 24.860 | 24.270 | 24.340 | 23.431 | 6,368 |
| 2025-11-04 | 23.790 | 24.630 | 23.660 | 24.510 | 23.594 | 41,213 |
| 2025-11-03 | 23.600 | 23.730 | 23.580 | 23.730 | 22.843 | 1,092 |
| 2025-10-31 | 23.710 | 23.840 | 23.710 | 23.760 | 22.872 | 1,159 |
| 2025-10-30 | 23.760 | 23.760 | 23.570 | 23.730 | 22.843 | 1,789 |
| 2025-10-29 | 23.450 | 24.000 | 23.450 | 23.900 | 23.007 | 27,217 |
| 2025-10-28 | 24.860 | 24.950 | 23.180 | 23.490 | 22.612 | 21,065 |
| 2025-10-27 | 25.010 | 25.160 | 24.860 | 24.860 | 23.931 | 11,508 |
| 2025-10-24 | 24.950 | 25.000 | 24.780 | 24.800 | 23.873 | 8,545 |
| 2025-10-23 | 24.690 | 24.870 | 24.630 | 24.870 | 23.941 | 23,590 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 0.8500 EUR |
| 2025-05-12 | 0.8500 EUR |
| 2023-05-11 | 0.7994 EUR |
| 2022-05-12 | 0.8500 EUR |
| 2021-05-10 | 0.8500 EUR |
| 2020-06-30 | 0.9369 EUR |
| 2020-05-05 | 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.