Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	16.357	16.480	16.044	16.158	13.060	1,231,310
2022-10-05	16.462	16.462	16.080	16.125	13.033	2,179,187
2022-10-04	15.938	16.546	15.938	16.546	13.374	1,821,123
2022-10-03	15.908	15.908	15.410	15.770	12.746	4,823,338
2022-09-30	15.734	16.022	15.734	15.935	12.880	3,512,109
2022-09-29	15.614	15.700	15.416	15.591	12.602	1,518,295
2022-09-28	15.501	15.746	15.184	15.746	12.727	2,520,248
2022-09-27	16.233	16.278	15.644	15.644	12.645	2,609,973
2022-09-26	16.134	16.366	16.070	16.214	13.106	5,398,122
2022-09-23	16.882	16.882	16.270	16.476	13.317	3,002,033
2022-09-22	17.080	17.132	16.852	16.979	13.724	10,347,833
2022-09-21	17.514	17.514	17.164	17.500	14.145	4,152,432
2022-09-20	17.960	18.356	17.602	17.955	14.513	4,164,883
2022-09-16	17.623	18.099	17.426	17.715	14.318	11,714,410
2022-09-15	17.861	18.070	17.528	17.819	14.403	1,620,530
2022-09-14	17.880	17.914	17.258	17.343	14.018	10,436,673
2022-09-13	18.501	18.608	18.038	18.208	14.717	3,820,754
2022-09-12	17.994	18.468	17.994	18.295	14.787	1,704,515
2022-09-09	18.000	18.120	17.600	17.954	14.512	1,445,986
2022-09-08	17.400	17.734	17.224	17.474	14.124	5,826,082
2022-09-07	17.000	17.496	16.810	17.426	14.085	1,394,323
2022-09-06	17.301	17.420	16.948	17.318	13.998	16,752,749
2022-09-05	16.804	17.194	16.528	16.916	13.673	2,161,341
2022-09-02	16.547	16.630	16.064	16.511	13.346	4,165,708
2022-09-01	16.501	16.588	16.264	16.458	13.302	1,188,583
2022-08-31	16.830	16.830	16.400	16.783	13.565	13,792,082
2022-08-30	16.749	17.084	16.690	16.841	13.613	2,585,693
2022-08-26	17.650	17.740	16.948	17.254	13.946	1,846,374
2022-08-25	17.934	18.018	17.432	17.586	14.215	1,987,526
2022-08-24	17.640	17.954	17.564	17.886	14.457	1,684,939
2022-08-23	17.949	18.179	17.710	18.179	14.694	1,394,877
2022-08-22	18.478	18.478	17.954	18.025	14.569	1,525,008
2022-08-19	18.795	18.874	18.504	18.609	15.041	1,132,669
2022-08-18	18.993	19.154	18.516	18.773	15.174	1,448,229
2022-08-17	19.988	20.275	19.120	19.537	15.791	11,094,168
2022-08-16	19.901	20.375	19.606	19.894	16.080	2,940,702
2022-08-15	19.649	19.684	19.372	19.500	15.762	2,315,829
2022-08-12	19.570	19.570	19.360	19.437	15.710	3,040,877
2022-08-11	19.501	19.676	19.190	19.540	15.794	3,049,222
2022-08-10	19.501	19.646	19.292	19.442	15.714	1,247,179
2022-08-09	20.390	20.390	19.592	19.696	15.920	1,547,976
2022-08-08	20.090	20.400	20.090	20.358	16.455	1,961,169
2022-08-05	19.880	20.275	19.880	20.047	16.204	917,626
2022-08-04	19.800	20.035	19.472	19.557	15.807	3,638,292
2022-08-03	19.640	19.640	19.122	19.590	15.834	5,247,246
2022-08-02	19.676	19.676	19.164	19.350	15.640	3,484,401
2022-08-01	20.000	20.145	19.542	19.698	15.922	1,371,392
2022-07-29	20.430	20.430	20.010	20.229	16.351	4,627,008
2022-07-28	20.875	20.875	20.080	20.346	16.446	1,704,488
2022-07-27	20.590	21.090	20.590	20.834	16.840	2,274,971
2022-07-26	20.149	21.040	20.140	20.979	16.957	3,535,325
2022-07-25	20.335	20.335	19.226	19.831	16.029	5,372,634
2022-07-22	21.400	21.795	21.290	21.620	17.475	11,874,227
2022-07-21	21.500	21.795	21.295	21.624	17.478	3,231,468
2022-07-20	21.188	21.540	21.155	21.426	17.319	952,285
2022-07-19	20.440	21.150	20.440	20.811	16.821	1,339,880
2022-07-18	20.865	20.915	20.650	20.730	16.755	1,811,150
2022-07-15	20.381	20.640	20.300	20.521	16.587	1,112,395
2022-07-14	20.125	20.675	20.125	20.464	16.540	1,197,381
2022-07-13	20.120	20.800	20.120	20.340	16.440	2,410,767

← NewerPage 18 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.