Koninklijke Philips NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	29.900	30.180	29.290	29.897	23.295	3,264,425
2022-01-18	29.500	29.770	28.995	29.467	22.960	2,137,097
2022-01-17	30.200	30.200	29.590	29.706	23.147	1,430,792
2022-01-14	29.988	30.220	29.235	29.922	23.315	2,208,259
2022-01-13	28.388	29.325	28.215	28.939	22.549	2,589,003
2022-01-12	30.920	30.920	28.485	28.571	22.262	3,451,100
2022-01-11	33.300	33.920	33.170	33.800	26.337	4,066,630
2022-01-10	33.200	33.475	32.850	33.078	25.775	3,494,649
2022-01-07	32.505	32.985	32.505	32.882	25.622	665,890
2022-01-06	32.778	33.085	32.550	32.708	25.486	2,312,540
2022-01-05	33.555	33.555	33.140	33.215	25.881	1,688,699
2022-01-04	33.650	33.650	33.255	33.397	26.023	960,362
2021-12-31	32.900	32.945	32.635	32.743	25.513	101,693
2021-12-30	32.930	33.080	32.550	32.925	25.655	831,248
2021-12-29	32.585	32.935	32.585	32.787	25.547	633,545
2021-12-24	32.000	32.000	31.505	31.751	24.740	401,736
2021-12-23	32.500	33.150	31.820	32.492	25.317	2,511,891
2021-12-22	30.700	31.244	30.700	31.240	24.342	1,664,911
2021-12-21	30.030	31.020	29.890	30.803	24.002	1,402,063
2021-12-20	31.355	31.355	30.255	30.372	23.666	3,101,668
2021-12-17	30.500	31.465	30.490	31.355	24.432	2,107,713
2021-12-16	30.550	31.260	30.550	30.874	24.057	2,550,544
2021-12-15	30.120	30.710	29.865	30.280	23.594	2,698,862
2021-12-14	30.235	31.295	30.175	30.730	23.944	2,075,035
2021-12-13	30.500	30.590	30.040	30.304	23.613	4,743,567
2021-12-10	30.500	30.740	29.970	30.468	23.740	2,655,946
2021-12-09	31.370	31.370	30.630	30.645	23.879	4,856,928
2021-12-08	30.820	31.405	30.820	31.192	24.304	1,156,279
2021-12-07	31.000	31.240	30.835	30.846	24.035	961,618
2021-12-06	30.558	30.910	29.925	30.773	23.978	3,903,860
2021-12-03	31.000	31.310	29.855	30.288	23.601	1,569,451
2021-12-02	30.753	31.850	30.285	30.971	24.133	1,667,808
2021-12-01	31.330	31.330	30.710	31.050	24.194	2,953,335
2021-11-30	31.305	31.745	30.965	31.295	24.385	2,370,215
2021-11-29	32.853	33.130	31.725	31.883	24.843	1,124,641
2021-11-26	33.610	33.740	32.755	33.033	25.739	1,176,726
2021-11-25	34.778	35.050	33.915	33.993	26.487	1,299,114
2021-11-24	34.058	34.975	33.880	34.566	26.934	3,137,827
2021-11-23	34.258	34.740	33.770	34.069	26.547	3,431,855
2021-11-22	36.400	36.615	34.740	35.088	27.341	2,463,547
2021-11-19	36.753	37.382	36.705	36.845	28.709	4,765,454
2021-11-18	36.555	37.810	36.555	37.230	29.010	878,630
2021-11-17	36.793	37.255	36.570	36.763	28.646	1,168,441
2021-11-16	37.120	37.290	36.610	37.173	28.965	1,341,649
2021-11-15	38.600	39.000	36.475	37.290	29.056	2,413,518
2021-11-12	41.440	41.715	41.440	41.619	32.430	527,080
2021-11-11	41.700	41.990	41.375	41.556	32.380	744,233
2021-11-10	41.453	41.980	41.295	41.651	32.454	767,229
2021-11-09	41.570	41.570	41.275	41.510	32.344	975,222
2021-11-08	41.458	41.680	41.160	41.473	32.315	1,662,310
2021-11-05	40.945	41.420	40.825	41.115	32.037	950,411
2021-11-04	40.795	41.015	40.795	40.912	31.879	496,939
2021-11-03	41.095	41.095	40.610	40.781	31.777	816,735
2021-11-02	41.310	41.310	40.905	41.217	32.116	1,005,993
2021-11-01	40.753	41.480	40.725	40.845	31.826	1,004,928
2021-10-29	40.463	40.770	40.050	40.719	31.728	1,010,967
2021-10-28	40.553	40.785	40.325	40.665	31.686	603,500
2021-10-27	40.953	41.385	40.530	40.689	31.705	1,075,264
2021-10-26	40.960	41.370	40.960	41.206	32.108	1,057,517
2021-10-25	41.485	41.485	41.055	41.289	32.172	3,524,789

← NewerPage 21 of 21 · 1,260 trading days

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.