Koninklijke Philips NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 24.250 | 24.720 | 24.050 | 24.414 | 22.594 | 194,636 |
| 2024-06-06 | 24.000 | 24.530 | 23.970 | 24.145 | 22.345 | 69,849 |
| 2024-06-05 | 24.400 | 24.580 | 24.020 | 24.370 | 22.553 | 861,378 |
| 2024-06-04 | 24.200 | 24.510 | 24.200 | 24.357 | 22.541 | 294,761 |
| 2024-06-03 | 25.020 | 25.250 | 24.520 | 24.720 | 22.877 | 537,498 |
| 2024-05-31 | 25.165 | 25.400 | 24.860 | 25.110 | 23.238 | 215,400 |
| 2024-05-30 | 25.200 | 25.500 | 25.050 | 25.241 | 23.359 | 49,757 |
| 2024-05-29 | 25.390 | 25.390 | 24.930 | 25.194 | 23.316 | 277,659 |
| 2024-05-28 | 25.000 | 25.340 | 24.830 | 25.260 | 23.377 | 133,693 |
| 2024-05-24 | 24.420 | 24.970 | 24.180 | 24.520 | 22.692 | 43,389 |
| 2024-05-23 | 24.915 | 25.500 | 24.700 | 24.927 | 23.069 | 784,338 |
| 2024-05-22 | 25.135 | 25.500 | 24.930 | 25.080 | 23.210 | 217,409 |
| 2024-05-21 | 25.220 | 25.560 | 25.030 | 25.247 | 23.365 | 163,569 |
| 2024-05-20 | 25.800 | 26.030 | 25.280 | 25.517 | 23.615 | 295,961 |
| 2024-05-17 | 25.270 | 25.920 | 25.200 | 25.390 | 23.497 | 4,342,240 |
| 2024-05-16 | 25.240 | 25.650 | 25.090 | 25.558 | 23.653 | 171,465 |
| 2024-05-15 | 24.890 | 25.360 | 24.890 | 25.151 | 23.277 | 115,715 |
| 2024-05-14 | 25.000 | 25.400 | 24.890 | 25.072 | 23.203 | 103,586 |
| 2024-05-13 | 24.730 | 25.570 | 24.730 | 25.307 | 23.421 | 136,215 |
| 2024-05-10 | 24.630 | 24.960 | 24.420 | 24.767 | 22.921 | 2,214,324 |
| 2024-05-09 | 24.505 | 24.630 | 23.350 | 24.325 | 22.512 | 360,115 |
| 2024-05-08 | 24.630 | 24.780 | 24.210 | 24.332 | 21.581 | 102,159 |
| 2024-05-07 | 25.000 | 25.150 | 24.680 | 24.788 | 21.985 | 135,256 |
| 2024-05-03 | 24.810 | 25.200 | 24.650 | 24.994 | 22.168 | 34,132 |
| 2024-05-02 | 25.200 | 25.410 | 24.790 | 24.973 | 22.148 | 256,067 |
| 2024-05-01 | 25.250 | 25.250 | 25.250 | 25.250 | 22.395 | 127 |
| 2024-04-30 | 25.000 | 25.710 | 24.990 | 25.266 | 22.409 | 616,804 |
| 2024-04-29 | 27.810 | 29.050 | 21.700 | 26.595 | 23.587 | 3,893,734 |
| 2024-04-26 | 19.410 | 19.830 | 19.145 | 19.671 | 17.446 | 744,953 |
| 2024-04-25 | 19.565 | 19.740 | 19.255 | 19.363 | 17.173 | 604,004 |
| 2024-04-24 | 19.670 | 19.885 | 19.480 | 19.639 | 17.418 | 535,980 |
| 2024-04-23 | 19.400 | 19.610 | 18.990 | 19.517 | 17.310 | 1,117,316 |
| 2024-04-22 | 19.000 | 19.230 | 18.735 | 19.181 | 17.012 | 1,484,453 |
| 2024-04-19 | 18.788 | 19.010 | 18.570 | 18.848 | 16.717 | 3,184,836 |
| 2024-04-18 | 18.868 | 19.055 | 18.605 | 18.891 | 16.755 | 484,824 |
| 2024-04-17 | 19.040 | 19.275 | 18.610 | 18.983 | 16.836 | 511,208 |
| 2024-04-16 | 19.175 | 19.515 | 19.035 | 19.196 | 17.025 | 2,104,669 |
| 2024-04-15 | 19.105 | 19.515 | 19.000 | 19.325 | 17.140 | 751,556 |
| 2024-04-12 | 19.045 | 19.730 | 19.045 | 19.248 | 17.071 | 530,506 |
| 2024-04-11 | 18.900 | 19.335 | 18.895 | 19.323 | 17.138 | 489,612 |
| 2024-04-10 | 19.250 | 20.470 | 18.945 | 19.626 | 17.407 | 4,140,375 |
| 2024-04-09 | 18.920 | 19.105 | 18.680 | 18.825 | 16.696 | 2,118,863 |
| 2024-04-08 | 18.485 | 19.010 | 18.485 | 18.778 | 16.654 | 269,027 |
| 2024-04-05 | 18.553 | 19.135 | 18.375 | 18.606 | 16.502 | 1,473,930 |
| 2024-04-04 | 18.900 | 19.075 | 18.730 | 19.025 | 16.874 | 148,565 |
| 2024-04-03 | 18.545 | 18.905 | 18.520 | 18.620 | 16.515 | 284,413 |
| 2024-04-02 | 18.465 | 18.740 | 18.465 | 18.598 | 16.495 | 681,838 |
| 2024-03-28 | 18.600 | 18.898 | 18.558 | 18.609 | 16.504 | 552,624 |
| 2024-03-27 | 18.570 | 18.896 | 18.448 | 18.743 | 16.623 | 1,156,456 |
| 2024-03-26 | 18.418 | 18.650 | 18.238 | 18.540 | 16.444 | 1,794,834 |
| 2024-03-25 | 18.503 | 18.692 | 18.368 | 18.428 | 16.344 | 429,561 |
| 2024-03-22 | 18.786 | 18.786 | 18.440 | 18.616 | 16.511 | 646,420 |
| 2024-03-21 | 19.029 | 19.114 | 18.488 | 18.818 | 16.690 | 2,875,291 |
| 2024-03-20 | 19.144 | 19.196 | 18.710 | 18.820 | 16.692 | 853,043 |
| 2024-03-19 | 19.086 | 19.236 | 18.934 | 19.214 | 17.041 | 199,009 |
| 2024-03-18 | 19.353 | 19.468 | 19.080 | 19.143 | 16.978 | 381,465 |
| 2024-03-15 | 19.796 | 19.946 | 19.337 | 19.601 | 17.384 | 927,005 |
| 2024-03-14 | 19.791 | 19.912 | 19.618 | 19.843 | 17.599 | 487,008 |
| 2024-03-13 | 19.577 | 19.826 | 19.444 | 19.788 | 17.550 | 1,136,294 |
| 2024-03-12 | 19.778 | 19.820 | 19.508 | 19.569 | 17.356 | 562,402 |
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 | 0.2168 EUR |
| 2023-05-11 | 0.9183 EUR |
| 2022-05-12 | 0.8500 EUR |
| 2021-05-10 | 0.8500 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.