Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	27.168	27.260	26.950	27.028	21.060	3,085,123
2022-04-12	27.840	27.840	26.650	27.260	21.241	6,923,323
2022-04-11	28.525	28.885	27.960	28.485	22.195	4,010,256
2022-04-08	28.235	29.090	28.165	28.728	22.384	5,395,723
2022-04-07	27.880	28.260	27.880	28.052	21.858	7,347,254
2022-04-06	28.105	28.205	27.560	27.764	21.634	3,253,559
2022-04-05	28.268	28.575	27.855	28.039	21.848	1,900,497
2022-04-04	28.130	28.495	28.060	28.344	22.085	3,023,922
2022-04-01	27.953	28.230	27.870	28.125	21.915	3,092,234
2022-03-31	28.030	28.420	27.540	27.730	21.607	1,684,259
2022-03-30	28.395	28.395	27.885	28.146	21.931	1,402,208
2022-03-29	27.853	28.560	27.825	28.063	21.867	2,727,299
2022-03-28	27.725	27.725	27.075	27.595	21.502	4,870,028
2022-03-25	27.115	27.420	27.000	27.213	21.204	1,484,134
2022-03-24	27.400	27.410	26.930	27.139	21.147	4,247,149
2022-03-23	28.305	28.305	27.285	27.579	21.490	2,924,561
2022-03-22	28.253	28.305	27.700	28.061	21.865	4,321,503
2022-03-21	27.980	28.455	27.980	28.189	21.965	4,337,203
2022-03-18	28.300	28.469	27.695	28.174	21.953	4,329,474
2022-03-17	28.515	28.830	27.960	28.265	22.024	4,143,503
2022-03-16	28.520	29.230	28.520	28.938	22.548	5,286,551
2022-03-15	28.278	28.750	27.860	28.474	22.187	1,368,377
2022-03-14	28.300	28.915	28.270	28.629	22.308	1,373,508
2022-03-11	27.758	29.115	27.495	28.530	22.231	5,292,480
2022-03-10	28.700	29.290	27.960	28.665	22.335	5,086,836
2022-03-09	27.510	28.734	27.440	28.730	22.386	3,374,082
2022-03-08	27.100	27.543	26.670	27.065	21.089	2,983,262
2022-03-07	27.053	27.775	26.651	27.405	21.354	2,591,836
2022-03-04	28.440	28.440	27.240	27.810	21.669	2,050,326
2022-03-03	28.753	28.870	27.820	28.414	22.140	5,063,215
2022-03-02	29.483	29.540	28.750	28.840	22.472	2,744,969
2022-03-01	30.465	30.465	29.275	29.390	22.901	3,466,841
2022-02-28	29.910	30.450	29.720	30.269	23.585	3,057,341
2022-02-25	29.858	30.870	29.740	30.393	23.682	3,417,816
2022-02-24	29.700	29.890	29.000	29.461	22.956	4,414,636
2022-02-23	30.230	30.715	30.025	30.427	23.709	3,299,473
2022-02-22	29.225	30.010	28.970	29.461	22.956	5,333,206
2022-02-21	30.400	30.740	29.725	29.949	23.336	3,911,429
2022-02-18	29.820	30.385	29.820	29.825	23.240	4,367,227
2022-02-17	30.220	30.220	29.665	29.849	23.258	781,723
2022-02-16	29.782	29.870	29.495	29.741	23.174	4,866,960
2022-02-15	29.190	29.645	29.190	29.425	22.928	1,990,538
2022-02-14	29.765	29.765	28.925	29.205	22.756	4,651,403
2022-02-11	29.510	30.185	29.510	29.808	23.226	3,037,349
2022-02-10	29.878	30.175	29.770	29.944	23.332	5,341,719
2022-02-09	30.120	30.335	29.950	30.070	23.430	6,003,293
2022-02-08	29.593	30.105	29.480	29.855	23.263	1,375,658
2022-02-07	29.278	29.620	28.945	29.545	23.021	1,035,252
2022-02-04	29.395	29.395	28.610	28.792	22.435	1,883,156
2022-02-03	29.273	29.355	28.650	28.845	22.476	1,368,582
2022-02-02	29.653	29.710	29.185	29.363	22.879	1,139,928
2022-02-01	29.400	29.682	29.306	29.590	23.056	2,081,290
2022-01-31	29.140	29.495	29.045	29.324	22.849	3,024,624
2022-01-28	28.883	29.360	28.470	28.684	22.351	1,812,397
2022-01-27	28.253	29.085	28.025	28.657	22.329	3,872,303
2022-01-26	29.445	29.650	29.000	29.198	22.751	4,654,258
2022-01-25	28.273	29.290	28.075	29.170	22.729	3,080,308
2022-01-24	29.300	29.510	27.735	28.091	21.889	1,718,463
2022-01-21	29.700	29.715	29.100	29.401	22.909	1,459,839
2022-01-20	29.929	29.929	29.145	29.573	23.044	1,345,897

← NewerPage 20 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.