Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	18.997	19.060	18.910	18.958	16.814	475,530
2023-06-26	18.789	19.048	18.684	18.926	16.786	1,118,006
2023-06-23	18.522	18.768	18.522	18.721	16.603	331,947
2023-06-22	18.221	18.660	18.218	18.352	16.277	394,567
2023-06-21	18.501	18.622	18.474	18.526	16.431	619,464
2023-06-20	18.393	18.744	18.300	18.585	16.483	660,786
2023-06-19	18.600	18.648	18.372	18.488	16.397	858,593
2023-06-16	18.800	18.956	18.644	18.656	16.547	1,811,683
2023-06-15	18.584	18.822	18.584	18.661	16.551	635,959
2023-06-14	18.234	18.718	18.234	18.645	16.536	781,340
2023-06-13	18.300	18.578	18.300	18.382	16.303	1,340,463
2023-06-12	18.334	18.676	18.300	18.523	16.428	875,361
2023-06-09	18.134	18.404	18.074	18.257	16.192	584,632
2023-06-08	17.821	18.218	17.750	18.130	16.080	4,075,983
2023-06-07	18.080	18.116	17.858	17.892	15.868	741,994
2023-06-06	17.926	18.146	17.926	18.096	16.050	205,353
2023-06-05	18.160	18.192	17.968	18.103	16.056	240,729
2023-06-02	17.800	18.226	17.788	18.088	16.043	497,180
2023-06-01	17.650	17.942	17.626	17.753	15.745	324,761
2023-05-31	18.157	18.340	17.630	17.721	15.717	1,416,910
2023-05-30	18.200	18.502	18.186	18.333	16.260	1,615,391
2023-05-26	17.861	18.250	17.702	18.161	16.107	1,018,957
2023-05-25	18.000	18.300	17.819	18.228	16.166	543,539
2023-05-24	18.494	18.494	18.110	18.261	16.195	7,237,164
2023-05-23	18.696	18.808	18.482	18.678	16.566	1,272,250
2023-05-22	18.818	18.892	18.570	18.753	16.632	1,456,197
2023-05-19	19.000	19.094	18.904	18.991	16.844	482,887
2023-05-18	19.100	19.100	18.928	18.980	16.833	801,151
2023-05-17	19.000	19.148	18.910	19.057	16.902	1,598,679
2023-05-16	19.588	20.215	18.980	19.301	17.118	1,744,138
2023-05-15	18.949	19.150	18.924	19.105	16.944	1,088,565
2023-05-12	18.960	19.094	18.792	18.860	16.727	4,163,102
2023-05-11	19.404	19.404	18.963	19.043	16.889	2,868,539
2023-05-10	19.049	19.384	18.848	19.152	15.481	867,265
2023-05-09	18.920	19.100	18.898	18.956	15.322	835,135
2023-05-05	19.000	19.250	19.000	19.131	15.463	614,376
2023-05-04	18.800	19.062	18.786	18.876	15.258	3,520,084
2023-05-03	19.068	19.166	18.926	18.987	15.347	2,105,313
2023-05-02	19.048	19.150	18.978	19.044	15.393	2,419,469
2023-04-28	19.249	19.328	18.788	19.040	15.390	1,580,519
2023-04-27	19.049	19.164	18.888	19.164	15.490	1,910,643
2023-04-26	19.249	19.386	18.828	19.047	15.396	2,430,373
2023-04-25	19.701	19.820	19.076	19.290	15.592	1,275,725
2023-04-24	18.606	19.964	18.606	19.553	15.804	2,468,942
2023-04-21	16.836	17.337	16.836	17.335	14.011	1,436,702
2023-04-20	16.784	17.054	16.784	16.999	13.740	1,301,158
2023-04-19	16.690	17.054	16.406	16.842	13.613	1,848,280
2023-04-18	16.778	16.952	16.672	16.728	13.521	2,315,133
2023-04-17	16.311	16.728	16.302	16.552	13.379	2,479,170
2023-04-14	16.498	16.498	16.026	16.285	13.163	1,043,539
2023-04-13	17.000	17.052	16.746	16.760	13.547	1,866,830
2023-04-12	17.026	17.388	17.026	17.165	13.874	730,554
2023-04-11	17.000	17.256	16.988	17.091	13.814	3,500,582
2023-04-06	16.700	17.092	16.700	16.734	13.526	821,508
2023-04-05	16.669	16.890	16.556	16.874	13.639	2,106,504
2023-04-04	16.630	16.870	16.630	16.793	13.574	2,021,033
2023-04-03	16.794	17.254	16.794	17.031	13.766	1,177,507
2023-03-31	16.418	16.894	16.396	16.836	13.608	2,167,827
2023-03-30	15.788	16.876	15.788	16.462	13.306	5,618,137
2023-03-29	15.143	15.534	15.092	15.363	12.418	3,145,576

← NewerPage 15 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.