BYMA · PHG · stock
Koninklijke Philips N.V. (PHG) stock price history
Every BYMA trading session of Koninklijke Philips N.V. from Jan 23, 2008 to Sep 28, 2026: 4,576 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PHG adjusted close, 2008 to 2026
- ARS 9,765
- All time high, 2026
- ARS 9,810
- 52 week high, ARS 7,495 low
- 4,576
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
PHG key facts
- Koninklijke Philips N.V. (PHG) closed at ARS 8,155 on Sep 28, 2026 on BYMA.
- PHG's all time high close is ARS 9,765, set on Feb 10, 2026; its all time low close is ARS 9.14 on Nov 21, 2008.
- PHG's 52 week range is ARS 7,495 to ARS 9,810.
- PHG returned +4.7% over the year to Sep 28, 2026 and +12,321% over five years.
- Over ten years PHG returned +12,489%, +62.2% a year compounded.
- PHG's deepest drawdown was -56.3% from Jul 7, 2008 to Nov 21, 2008.
- DataCedar holds 4,576 daily sessions of PHG history from Jan 23, 2008 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
PHG price chart, 2008 to 2026
PHG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -2.3% |
| 6 months | +3.5% |
| Year to date | -2.2% |
| 1 year | +4.7% |
| 3 years | +12,290% |
| 5 years | +12,321% |
| 10 years | +12,489% |
| Since Jan 23, 2008 | +43,210% |
| Compound annual growth, 18.7 years | +38.4% |
PHG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ARS 9,765 on Feb 10, 2026
- All time low close
- ARS 9.14 on Nov 21, 2008
- 52 week high
- ARS 9,810 on Feb 10, 2026
- 52 week low
- ARS 7,495 on May 15, 2026
- Deepest drawdown
- -56.3% from Jul 7, 2008 to Nov 21, 2008, recovered Jul 1, 2013
- Best single session
- +9,930% on May 27, 2024
- Worst single session
- -39.1% on Oct 16, 2008
- Volatility, 1 year annualised
- 31.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2008
- 433×
- Best calendar year
- 2024, +9,015%
- Worst calendar year
- 2023, -0%
PHG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 23, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ARS 8,370 | ARS 9,810 | ARS 7,495 | ARS 8,155 | -2.2% | 97.4K | 187 |
| 2025 | ARS 5,890 | ARS 9,310 | ARS 5,110 | ARS 8,335 | +38.9% | 295.7K | 243 |
| 2024 | ARS 65.82 | ARS 8,170 | ARS 65.82 | ARS 6,000 | +9,015% | 43.6K | 246 |
| 2023 | ARS 65.82 | ARS 65.82 | ARS 65.82 | ARS 65.82 | -0.0% | 0 | 243 |
| 2022 | ARS 65.65 | ARS 65.82 | ARS 65.65 | ARS 65.82 | +0.3% | 0 | 244 |
| 2021 | ARS 65.46 | ARS 65.65 | ARS 65.46 | ARS 65.65 | +0.3% | 0 | 244 |
| 2020 | ARS 65.29 | ARS 65.46 | ARS 65.29 | ARS 65.46 | +0.3% | 0 | 241 |
| 2019 | ARS 65.11 | ARS 65.29 | ARS 65.11 | ARS 65.29 | +0.3% | 0 | 244 |
| 2018 | ARS 64.94 | ARS 65.11 | ARS 64.94 | ARS 65.11 | +0.3% | 0 | 245 |
| 2017 | ARS 64.78 | ARS 64.94 | ARS 64.78 | ARS 64.94 | +0.3% | 0 | 243 |
| 2016 | ARS 64.61 | ARS 64.78 | ARS 64.61 | ARS 64.78 | +0.3% | 0 | 248 |
| 2015 | ARS 62.14 | ARS 64.61 | ARS 60.53 | ARS 64.61 | +4.0% | 12.1K | 242 |
| 2014 | ARS 57.71 | ARS 68.31 | ARS 55.62 | ARS 62.14 | +7.7% | 2.8M | 248 |
| 2013 | ARS 13.06 | ARS 57.71 | ARS 13.06 | ARS 57.71 | +341.9% | 575.4K | 242 |
| 2012 | ARS 12.89 | ARS 13.06 | ARS 12.89 | ARS 13.06 | +1.4% | 0 | 242 |
| 2011 | ARS 12.72 | ARS 12.89 | ARS 12.72 | ARS 12.89 | +1.3% | 0 | 244 |
| 2010 | ARS 12.56 | ARS 12.72 | ARS 12.56 | ARS 12.72 | +1.3% | 0 | 245 |
| 2009 | ARS 9.14 | ARS 12.56 | ARS 9.14 | ARS 12.56 | +37.3% | 0 | 248 |
| 2008 | ARS 18.79 | ARS 20.91 | ARS 9.14 | ARS 9.14 | n/a | 131.1K | 237 |
PHG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ARS 8,155 | -3.8% |
| August 2026 | ARS 8,480 | +2.8% |
| July 2026 | ARS 8,250 | -2.7% |
| June 2026 | ARS 8,475 | +7.4% |
| May 2026 | ARS 7,890 | +0.2% |
| April 2026 | ARS 7,875 | -2.3% |
| March 2026 | ARS 8,060 | -13.4% |
| February 2026 | ARS 9,305 | +8.4% |
| January 2026 | ARS 8,580 | +2.9% |
| December 2025 | ARS 8,335 | -1.9% |
| November 2025 | ARS 8,500 | +3.6% |
| October 2025 | ARS 8,205 | -2.4% |
About the PHG data
Daily bars. 4,576 sessions from Jan 23, 2008 to Sep 28, 2026, one row per BYMA trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BYMA trading days; minute timestamps are UTC. Prices are in ARS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 23, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PHG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BYMA
Common questions
PHG share price history
