Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	20.120	20.800	20.120	20.340	16.440	2,410,767
2022-07-12	20.600	20.745	20.305	20.477	16.551	1,288,442
2022-07-11	20.740	20.975	20.650	20.785	16.800	2,933,923
2022-07-08	20.560	21.310	20.560	21.008	16.980	4,877,378
2022-07-07	20.449	20.875	20.310	20.529	16.593	5,302,374
2022-07-06	20.388	20.825	20.065	20.065	16.218	1,411,941
2022-07-05	20.295	20.295	19.678	20.008	16.173	1,871,767
2022-07-04	20.373	20.515	20.060	20.271	16.385	630,935
2022-07-01	20.349	20.365	19.792	20.076	16.227	1,281,008
2022-06-30	20.555	20.555	19.952	20.267	16.382	2,607,602
2022-06-29	20.091	20.495	19.956	20.341	16.442	9,002,342
2022-06-28	21.105	21.105	19.760	20.435	16.517	2,036,698
2022-06-27	20.385	21.340	20.385	20.868	16.868	1,205,814
2022-06-24	19.720	20.845	19.548	19.786	15.993	1,290,939
2022-06-23	19.701	19.924	19.160	19.508	15.768	2,737,322
2022-06-22	19.762	19.938	19.220	19.702	15.925	13,688,735
2022-06-21	19.829	20.170	19.742	19.951	16.126	5,191,472
2022-06-20	19.849	19.900	19.416	19.587	15.832	3,856,767
2022-06-17	19.600	19.918	19.326	19.782	15.989	5,562,233
2022-06-16	21.370	21.370	19.468	19.756	15.969	5,180,769
2022-06-15	21.278	21.660	21.160	21.660	17.508	2,687,110
2022-06-14	21.683	21.960	20.870	21.067	17.028	2,009,023
2022-06-13	21.663	21.990	21.185	21.332	17.242	5,545,624
2022-06-10	22.875	22.875	22.074	22.075	17.843	4,393,823
2022-06-09	23.680	23.680	22.958	23.171	18.728	12,190,111
2022-06-08	23.753	23.890	23.515	23.832	19.263	1,783,994
2022-06-07	23.500	23.630	23.375	23.477	18.976	1,981,703
2022-06-06	23.278	23.805	23.200	23.563	19.045	2,330,976
2022-06-01	23.900	24.220	22.970	23.553	19.038	2,928,687
2022-05-31	24.000	24.380	23.950	23.994	19.394	4,840,403
2022-05-30	23.753	24.440	23.685	24.325	19.662	3,274,765
2022-05-27	23.825	23.825	23.505	23.699	19.156	3,350,929
2022-05-26	23.240	23.865	23.160	23.525	19.015	3,090,817
2022-05-25	22.800	23.290	22.795	23.261	18.802	3,891,960
2022-05-24	23.668	23.715	23.235	23.322	18.851	2,232,621
2022-05-23	23.245	23.710	23.245	23.525	19.015	1,939,020
2022-05-20	23.540	23.750	23.015	23.495	18.990	2,503,669
2022-05-19	23.725	23.725	23.015	23.195	18.748	15,158,071
2022-05-18	23.700	24.180	23.700	23.876	19.298	11,653,769
2022-05-17	23.405	23.935	23.405	23.910	19.326	20,022,938
2022-05-16	23.315	23.620	23.315	23.463	18.965	15,859,685
2022-05-13	22.683	23.420	22.565	23.301	18.834	879,964
2022-05-12	22.000	22.620	21.685	22.203	17.946	1,302,206
2022-05-11	23.430	23.890	23.080	23.618	18.403	1,117,932
2022-05-10	23.700	23.840	23.390	23.540	18.342	722,183
2022-05-09	24.583	24.635	23.442	23.442	18.266	732,638
2022-05-06	24.800	25.025	24.585	24.751	19.286	16,707,288
2022-05-05	25.100	25.500	24.755	25.099	19.557	3,181,316
2022-05-04	25.000	25.000	24.470	24.723	19.264	10,027,152
2022-05-03	25.088	25.265	24.810	25.016	19.492	3,269,945
2022-04-29	24.715	25.065	24.605	24.996	19.477	4,135,669
2022-04-28	24.105	24.745	24.105	24.464	19.062	2,382,002
2022-04-27	24.393	24.700	23.950	24.450	19.051	11,617,848
2022-04-26	25.235	25.235	24.320	24.744	19.280	4,306,163
2022-04-25	26.500	26.675	24.565	25.264	19.685	6,111,803
2022-04-22	28.220	28.990	28.035	28.478	22.190	7,417,805
2022-04-21	27.725	28.440	27.675	28.282	22.037	2,750,463
2022-04-20	27.170	27.660	27.170	27.486	21.417	3,019,927
2022-04-19	27.395	27.395	26.645	27.395	21.346	3,979,502
2022-04-14	27.230	27.525	27.003	27.267	21.246	3,285,106

← NewerPage 19 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.