Koninklijke Philips NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 23.320 | 23.510 | 23.100 | 23.120 | 22.262 | 1,928,446 |
| 2026-05-07 | 23.230 | 23.760 | 23.010 | 23.480 | 22.609 | 2,268,671 |
| 2026-05-06 | 24.000 | 24.040 | 22.700 | 23.150 | 22.291 | 4,528,580 |
| 2026-05-05 | 22.530 | 22.840 | 22.500 | 22.650 | 21.810 | 2,455,002 |
| 2026-05-04 | 22.600 | 22.800 | 22.410 | 22.520 | 21.685 | 1,464,732 |
| 2026-04-30 | 21.730 | 22.410 | 21.660 | 22.390 | 21.559 | 2,121,401 |
| 2026-04-29 | 23.000 | 23.070 | 21.440 | 21.920 | 21.107 | 3,459,602 |
| 2026-04-28 | 23.440 | 23.450 | 23.010 | 23.150 | 22.291 | 1,148,483 |
| 2026-04-27 | 23.350 | 23.610 | 23.250 | 23.520 | 22.647 | 974,255 |
| 2026-04-24 | 23.530 | 23.630 | 23.220 | 23.290 | 22.426 | 1,592,687 |
| 2026-04-23 | 23.890 | 24.050 | 23.700 | 23.710 | 22.830 | 1,174,395 |
← NewerPage 3 of 3 · 131 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 | 0.8790 EUR |
| 2023-05-11 | 0.9183 EUR |
| 2022-05-12 | 0.8500 EUR |
| 2021-05-10 | 0.8500 EUR |
| 2020-06-30 | 0.9369 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.