Koninklijke Philips NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 24.370 | 24.640 | 24.370 | 24.452 | 23.545 | 147,184 |
| 2025-11-07 | 24.810 | 24.810 | 24.220 | 24.300 | 23.398 | 87,976 |
| 2025-11-06 | 24.830 | 24.830 | 24.350 | 24.567 | 23.656 | 608,909 |
| 2025-11-05 | 24.210 | 24.870 | 24.190 | 24.410 | 23.504 | 6,106 |
| 2025-11-04 | 24.420 | 24.590 | 23.680 | 24.021 | 23.130 | 179,056 |
| 2025-11-03 | 23.660 | 23.780 | 23.500 | 23.700 | 22.821 | 298,076 |
| 2025-10-31 | 23.660 | 23.820 | 23.520 | 23.740 | 22.859 | 3,593 |
| 2025-10-30 | 23.860 | 23.860 | 22.970 | 23.720 | 22.840 | 2,917 |
| 2025-10-29 | 23.505 | 24.370 | 23.450 | 23.880 | 22.994 | 1,354,671 |
| 2025-10-28 | 24.830 | 24.970 | 22.670 | 24.800 | 23.880 | 607,816 |
| 2025-10-27 | 25.030 | 25.190 | 24.850 | 24.910 | 23.986 | 7,943 |
| 2025-10-24 | 24.905 | 25.050 | 24.750 | 24.920 | 23.995 | 74,581 |
| 2025-10-23 | 24.705 | 24.900 | 20.409 | 24.810 | 23.890 | 6,339 |
← NewerPage 5 of 5 · 253 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.