Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	19.021	19.664	18.894	19.424	17.228	636,273
2024-03-08	19.086	19.360	18.998	19.127	16.964	360,183
2024-03-07	18.584	19.246	18.584	18.959	16.815	4,640,019
2024-03-06	18.680	18.894	18.538	18.760	16.639	1,632,909
2024-03-05	18.528	18.818	18.488	18.673	16.562	658,625
2024-03-04	18.786	18.786	18.658	18.714	16.597	1,303,801
2024-03-01	18.640	18.832	18.390	18.780	16.656	880,617
2024-02-29	18.400	18.612	18.312	18.502	16.410	1,234,184
2024-02-28	18.629	19.002	18.420	18.700	16.585	469,978
2024-02-27	18.501	18.732	18.430	18.632	16.525	256,601
2024-02-26	18.762	18.762	18.480	18.575	16.474	977,623
2024-02-23	18.776	18.782	18.500	18.653	16.543	626,228
2024-02-22	18.240	18.764	18.106	18.673	16.561	582,582
2024-02-21	18.690	18.830	18.096	18.285	16.217	1,252,758
2024-02-20	18.850	18.974	18.584	18.690	16.577	787,869
2024-02-19	18.920	19.004	18.700	18.912	16.773	1,572,929
2024-02-16	18.947	19.058	18.714	18.878	16.743	599,566
2024-02-15	18.661	18.950	18.502	18.868	16.734	476,197
2024-02-14	18.629	18.900	18.550	18.604	16.501	1,841,143
2024-02-13	19.101	19.278	18.632	19.061	16.906	788,926
2024-02-12	19.000	19.204	18.912	19.162	16.995	325,113
2024-02-09	18.814	19.174	18.814	19.068	16.911	478,707
2024-02-08	18.800	19.106	18.786	18.947	16.804	293,776
2024-02-07	19.691	19.702	18.991	19.355	17.166	861,247
2024-02-06	19.588	19.606	19.334	19.516	17.309	895,622
2024-02-05	19.301	19.570	19.214	19.414	17.219	414,150
2024-02-02	19.314	19.784	19.314	19.335	17.149	1,232,252
2024-02-01	19.896	19.896	19.296	19.583	17.368	1,096,434
2024-01-31	19.800	19.964	19.602	19.776	17.540	939,924
2024-01-30	20.059	20.235	19.746	19.916	17.663	1,314,555
2024-01-29	21.050	21.050	19.224	20.111	17.837	2,506,057
2024-01-26	21.000	21.325	20.570	21.019	18.642	1,575,190
2024-01-25	21.000	21.260	20.865	21.110	18.722	1,734,156
2024-01-24	21.200	21.505	21.110	21.142	18.751	744,002
2024-01-23	21.350	21.750	21.350	21.373	18.956	609,869
2024-01-22	21.200	21.635	21.115	21.576	19.136	2,231,708
2024-01-19	21.645	21.645	21.241	21.352	18.937	2,006,974
2024-01-18	21.353	21.700	21.230	21.552	19.115	797,582
2024-01-17	21.263	21.640	21.155	21.421	18.998	952,519
2024-01-16	21.600	22.025	21.465	21.529	19.094	1,657,077
2024-01-15	21.700	22.020	21.625	21.886	19.411	1,762,180
2024-01-12	21.710	22.165	21.695	21.883	19.408	601,757
2024-01-11	22.000	22.170	21.760	21.948	19.466	908,973
2024-01-10	21.900	21.930	21.735	21.887	19.412	617,081
2024-01-09	22.068	22.190	21.785	22.054	19.560	1,894,349
2024-01-08	21.425	22.075	21.425	21.905	19.428	2,417,526
2024-01-05	21.205	21.575	21.180	21.485	19.055	504,474
2024-01-04	20.735	21.410	20.735	21.226	18.826	388,285
2024-01-03	21.300	21.415	20.730	20.913	18.548	599,780
2024-01-02	21.105	21.425	21.105	21.262	18.857	627,513
2023-12-29	21.153	21.290	21.015	21.098	18.712	249,171
2023-12-28	20.945	21.155	20.945	21.085	18.701	349,911
2023-12-27	21.000	21.145	20.870	20.949	18.580	513,647
2023-12-22	20.665	21.010	20.665	20.930	18.563	414,375
2023-12-21	20.700	21.455	20.700	20.790	18.439	1,325,349
2023-12-20	21.200	21.615	21.165	21.321	18.910	1,253,019
2023-12-19	20.693	21.440	20.505	21.410	18.989	3,393,219
2023-12-18	19.984	20.670	19.984	20.356	18.054	1,355,599
2023-12-15	20.305	20.710	19.962	20.235	17.946	2,140,890
2023-12-14	19.343	20.310	18.990	20.124	17.848	11,914,729

← NewerPage 12 of 21 · 1,260 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	0.2168 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.