Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	14.541	14.832	14.470	14.755	11.926	2,961,071
2022-12-30	14.200	14.238	13.992	14.064	11.368	1,146,433
2022-12-29	13.774	14.284	13.774	14.016	11.329	769,287
2022-12-28	14.130	14.150	13.968	13.977	11.298	1,617,395
2022-12-23	13.664	14.110	13.664	14.072	11.374	1,649,748
2022-12-22	13.189	13.606	13.162	13.459	10.879	9,640,300
2022-12-21	12.749	13.192	12.404	13.052	10.549	5,493,382
2022-12-20	12.600	12.636	12.236	12.418	10.037	2,670,720
2022-12-19	12.941	13.024	12.682	12.768	10.320	1,398,827
2022-12-16	13.149	13.180	12.770	12.846	10.383	6,708,267
2022-12-15	13.680	13.798	13.244	13.294	10.745	4,193,118
2022-12-14	13.749	13.870	13.692	13.870	11.211	1,750,387
2022-12-13	13.501	13.956	13.412	13.758	11.120	6,351,591
2022-12-12	13.240	13.404	13.214	13.324	10.770	2,593,418
2022-12-09	13.246	13.648	13.246	13.479	10.895	7,079,145
2022-12-08	13.568	13.574	13.106	13.262	10.719	2,575,713
2022-12-07	13.549	13.770	13.546	13.597	10.990	1,246,095
2022-12-06	14.200	14.334	13.644	14.012	11.325	4,252,991
2022-12-05	14.400	14.508	14.240	14.247	11.516	1,386,944
2022-12-02	14.440	14.572	14.204	14.497	11.718	2,943,132
2022-12-01	14.564	14.930	14.186	14.329	11.582	858,054
2022-11-30	14.101	14.348	14.080	14.212	11.487	3,109,175
2022-11-29	13.908	14.182	13.908	14.038	11.347	1,949,543
2022-11-28	14.200	14.320	13.983	13.983	11.302	3,638,127
2022-11-25	13.957	14.163	13.876	14.095	11.393	2,206,112
2022-11-24	13.789	14.084	13.744	13.970	11.292	1,940,538
2022-11-23	13.549	13.748	13.508	13.710	11.082	1,709,980
2022-11-22	13.734	13.734	13.470	13.665	11.045	9,989,861
2022-11-21	13.320	13.742	13.320	13.595	10.989	2,437,203
2022-11-18	13.501	13.729	13.302	13.726	11.095	11,625,389
2022-11-17	14.170	14.192	13.618	13.789	11.145	2,330,788
2022-11-16	14.210	14.518	13.990	14.168	11.452	2,539,583
2022-11-15	14.702	14.702	14.122	14.365	11.611	9,795,693
2022-11-14	14.640	14.798	14.488	14.601	11.802	13,185,258
2022-11-11	13.992	14.702	13.992	14.424	11.659	8,629,102
2022-11-10	12.898	13.768	12.642	13.433	10.858	6,098,756
2022-11-09	12.989	13.116	12.762	12.876	10.407	7,616,408
2022-11-08	12.947	13.086	12.794	13.013	10.518	4,524,160
2022-11-07	12.600	13.024	12.498	12.938	10.458	2,893,987
2022-11-04	12.181	12.694	12.136	12.647	10.222	4,745,839
2022-11-03	12.781	12.932	12.134	12.388	10.013	12,279,954
2022-11-02	13.202	13.302	12.932	13.021	10.525	1,399,042
2022-11-01	12.884	13.278	12.842	13.070	10.564	2,283,872
2022-10-31	12.589	12.866	12.508	12.776	10.327	2,925,061
2022-10-28	12.740	12.740	12.424	12.528	10.126	2,098,926
2022-10-27	13.170	13.456	12.832	13.044	10.543	1,250,382
2022-10-26	13.101	13.394	12.826	13.225	10.690	2,014,904
2022-10-25	12.421	13.130	12.400	12.960	10.475	3,277,469
2022-10-24	13.468	13.468	12.674	13.031	10.533	5,406,164
2022-10-21	13.562	13.562	13.084	13.266	10.723	2,623,802
2022-10-20	13.600	13.830	13.210	13.628	11.015	6,909,206
2022-10-19	14.153	14.240	13.408	13.677	11.055	8,242,749
2022-10-18	13.989	14.218	13.691	13.991	11.308	3,394,722
2022-10-17	13.542	13.970	13.542	13.852	11.196	2,917,852
2022-10-14	14.160	14.240	13.350	13.476	10.893	7,851,889
2022-10-13	13.250	13.906	12.986	13.902	11.237	3,107,298
2022-10-12	14.662	14.662	13.466	13.824	11.174	5,980,283
2022-10-11	15.598	15.598	15.250	15.467	12.502	1,103,478
2022-10-10	15.400	15.679	15.334	15.476	12.509	2,971,763
2022-10-07	16.122	16.124	15.498	15.498	12.527	1,873,849

← NewerPage 17 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.