Koninklijke Philips NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 25.270 | 25.380 | 24.970 | 25.030 | 24.101 | 1,339,011 |
| 2025-11-12 | 25.300 | 25.480 | 25.170 | 25.410 | 24.467 | 1,549,824 |
| 2025-11-11 | 24.490 | 25.040 | 24.420 | 25.040 | 24.111 | 1,295,647 |
| 2025-11-10 | 24.470 | 24.660 | 24.340 | 24.430 | 23.524 | 1,115,697 |
| 2025-11-07 | 24.720 | 24.720 | 24.210 | 24.290 | 23.389 | 974,595 |
| 2025-11-06 | 24.590 | 24.860 | 24.350 | 24.440 | 23.533 | 1,589,891 |
| 2025-11-05 | 24.190 | 24.920 | 24.190 | 24.360 | 23.456 | 1,592,352 |
| 2025-11-04 | 24.580 | 24.690 | 23.670 | 24.530 | 23.620 | 3,188,196 |
| 2025-11-03 | 23.630 | 23.790 | 23.500 | 23.710 | 22.830 | 1,326,720 |
| 2025-10-31 | 23.690 | 23.870 | 23.540 | 23.740 | 22.859 | 1,200,573 |
| 2025-10-30 | 23.750 | 23.860 | 23.510 | 23.730 | 22.850 | 1,173,717 |
| 2025-10-29 | 23.450 | 24.030 | 23.400 | 23.940 | 23.052 | 1,738,095 |
| 2025-10-28 | 24.760 | 24.980 | 22.780 | 23.360 | 22.493 | 4,633,080 |
| 2025-10-27 | 24.950 | 25.180 | 24.850 | 24.850 | 23.928 | 871,058 |
| 2025-10-24 | 25.010 | 25.090 | 24.750 | 24.910 | 23.986 | 837,520 |
| 2025-10-23 | 24.640 | 24.900 | 24.620 | 24.780 | 23.861 | 822,242 |
← NewerPage 5 of 5 · 256 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.