Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	15.101	15.510	14.984	15.035	12.153	1,369,830
2023-03-27	15.290	15.422	15.024	15.234	12.314	4,517,424
2023-03-24	15.132	15.306	14.584	14.839	11.994	1,982,874
2023-03-23	15.250	15.306	15.008	15.230	12.310	1,805,001
2023-03-22	15.212	15.556	15.212	15.475	12.508	4,104,265
2023-03-21	15.054	15.362	15.054	15.314	12.378	1,104,243
2023-03-20	14.901	15.386	14.790	14.956	12.089	2,108,359
2023-03-17	15.421	15.656	15.024	15.425	12.468	2,814,208
2023-03-16	15.410	15.410	14.810	15.290	12.359	979,769
2023-03-15	15.934	15.934	14.930	15.082	12.191	1,233,180
2023-03-14	15.600	16.020	15.600	15.816	12.784	1,871,677
2023-03-13	15.674	15.674	15.036	15.612	12.619	1,860,387
2023-03-10	15.631	15.824	15.490	15.673	12.668	3,239,946
2023-03-09	15.600	16.018	15.540	15.861	12.820	2,089,309
2023-03-08	15.578	15.672	15.532	15.618	12.624	609,603
2023-03-07	15.600	15.838	15.598	15.682	12.676	1,565,784
2023-03-06	15.701	15.816	15.608	15.793	12.765	885,627
2023-03-03	15.301	15.612	15.290	15.539	12.560	745,357
2023-03-02	15.101	15.288	14.952	15.175	12.266	506,707
2023-03-01	15.467	15.518	15.074	15.155	12.250	351,899
2023-02-28	15.740	15.740	15.449	15.517	12.542	630,068
2023-02-27	15.673	15.868	15.610	15.776	12.752	642,616
2023-02-24	16.000	16.042	15.550	15.719	12.705	981,105
2023-02-23	15.848	16.028	15.848	15.925	12.872	978,112
2023-02-22	15.890	16.258	15.618	15.838	12.802	782,820
2023-02-21	16.104	16.104	15.828	15.905	12.855	3,054,744
2023-02-20	15.986	16.260	15.986	16.163	13.065	3,614,847
2023-02-17	15.600	15.864	15.412	15.742	12.724	1,714,915
2023-02-16	15.949	16.320	15.884	16.082	12.999	1,578,543
2023-02-15	15.800	15.950	15.626	15.797	12.768	738,396
2023-02-14	15.890	16.010	15.698	15.881	12.837	1,109,627
2023-02-13	15.766	15.766	15.488	15.677	12.671	691,443
2023-02-10	15.854	15.854	15.474	15.688	12.681	4,022,178
2023-02-09	16.250	16.360	15.956	15.994	12.928	778,138
2023-02-08	16.353	16.532	16.216	16.386	13.245	2,068,663
2023-02-07	16.280	16.310	16.116	16.217	13.108	2,017,147
2023-02-06	16.200	16.562	16.138	16.166	13.067	1,987,867
2023-02-03	16.600	16.746	16.486	16.492	13.330	4,174,830
2023-02-02	16.661	16.840	16.330	16.692	13.492	2,422,412
2023-02-01	15.640	16.158	15.550	16.092	13.007	2,355,832
2023-01-31	16.536	16.536	15.486	15.816	12.784	3,093,817
2023-01-30	15.800	16.860	15.718	16.642	13.451	3,515,779
2023-01-27	15.250	15.664	15.244	15.562	12.579	3,397,970
2023-01-26	15.484	15.618	15.414	15.512	12.538	1,513,585
2023-01-25	15.528	15.528	15.294	15.445	12.484	1,355,513
2023-01-24	16.006	16.006	15.524	15.656	12.655	1,984,274
2023-01-23	15.250	15.974	15.229	15.472	12.506	1,938,191
2023-01-20	14.989	15.218	14.982	15.127	12.227	3,622,478
2023-01-19	15.197	15.310	14.890	14.946	12.081	3,148,030
2023-01-18	15.341	15.574	15.232	15.365	12.419	2,722,055
2023-01-17	15.898	15.918	15.078	15.402	12.450	4,674,078
2023-01-16	16.050	16.498	16.018	16.288	13.165	1,976,387
2023-01-13	15.861	15.920	15.668	15.864	12.823	1,640,047
2023-01-12	15.938	15.938	15.548	15.787	12.760	3,077,400
2023-01-11	15.504	15.794	15.504	15.625	12.629	2,773,213
2023-01-10	15.269	15.398	15.150	15.369	12.423	5,055,229
2023-01-09	15.389	15.552	15.336	15.366	12.420	1,080,151
2023-01-06	15.349	15.350	15.142	15.315	12.379	2,065,039
2023-01-05	15.382	15.382	15.114	15.258	12.333	2,920,347
2023-01-04	14.894	15.352	14.870	15.163	12.256	2,694,026

← NewerPage 16 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.