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 Nov 12, 2026: 4,603 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.

Get PHG data, free keyYear by year table

PHG adjusted close, 2008 to 2026

PHGKoninklijke Philips N.V.
ARS 10,020+15.7% over one year
2010201520202025
ARS 10,410
All time high, 2026
ARS 10,520
52 week high, ARS 7,495 low
4,603
Daily sessions since 2008

Last updated Nov 12, 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 10,020 on Nov 12, 2026 on BYMA.
  • PHG's all time high close is ARS 10,410, set on Nov 4, 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 10,520.
  • PHG returned +15.7% over the year to Nov 12, 2026 and +15,162% over five years.
  • Over ten years PHG returned +15,369%, +65.6% a year compounded.
  • PHG's deepest drawdown was -56.3% from Jul 7, 2008 to Nov 21, 2008.
  • DataCedar holds 4,603 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 adjusted close, Jan 23, 2008 to Nov 12, 2026ARS 9.14ARS 94.27ARS 971.91ARS 10,0202010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PHG returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+28.5%
3 months+17.9%
6 months+25.5%
Year to date+20.2%
1 year+15.7%
3 years+15,123%
5 years+15,162%
10 years+15,369%
Since Jan 23, 2008+53,114%
Compound annual growth, 18.8 years+39.6%

PHG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
ARS 10,410 on Nov 4, 2026
All time low close
ARS 9.14 on Nov 21, 2008
52 week high
ARS 10,520 on Nov 5, 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
30.3%
Sessions closing higher, 1 year
48%
Growth of 1 since 2008
532×
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ARS 8,370ARS 10,520ARS 7,495ARS 10,020+20.2%121.7K214
2025ARS 5,890ARS 9,310ARS 5,110ARS 8,335+38.9%295.7K243
2024ARS 65.82ARS 8,170ARS 65.82ARS 6,000+9,015%43.6K246
2023ARS 65.82ARS 65.82ARS 65.82ARS 65.82-0.0%0243
2022ARS 65.65ARS 65.82ARS 65.65ARS 65.82+0.3%0244
2021ARS 65.46ARS 65.65ARS 65.46ARS 65.65+0.3%0244
2020ARS 65.29ARS 65.46ARS 65.29ARS 65.46+0.3%0241
2019ARS 65.11ARS 65.29ARS 65.11ARS 65.29+0.3%0244
2018ARS 64.94ARS 65.11ARS 64.94ARS 65.11+0.3%0245
2017ARS 64.78ARS 64.94ARS 64.78ARS 64.94+0.3%0243
2016ARS 64.61ARS 64.78ARS 64.61ARS 64.78+0.3%0248
2015ARS 62.14ARS 64.61ARS 60.53ARS 64.61+4.0%12.1K242
2014ARS 57.71ARS 68.31ARS 55.62ARS 62.14+7.7%2.8M248
2013ARS 13.06ARS 57.71ARS 13.06ARS 57.71+341.9%575.4K242
2012ARS 12.89ARS 13.06ARS 12.89ARS 13.06+1.4%0242
2011ARS 12.72ARS 12.89ARS 12.72ARS 12.89+1.3%0244
2010ARS 12.56ARS 12.72ARS 12.56ARS 12.72+1.3%0245
2009ARS 9.14ARS 12.56ARS 9.14ARS 12.56+37.3%0248
2008ARS 18.79ARS 20.91ARS 9.14ARS 9.14n/a131.1K237

PHG monthly closes, last 12 months

MonthMonth end closeChange
November 2026ARS 10,020+12.5%
October 2026ARS 8,910+13.1%
September 2026ARS 7,880-7.1%
August 2026ARS 8,480+2.8%
July 2026ARS 8,250-2.7%
June 2026ARS 8,475+7.4%
May 2026ARS 7,890+0.2%
April 2026ARS 7,875-2.3%
March 2026ARS 8,060-13.4%
February 2026ARS 9,305+8.4%
January 2026ARS 8,580+2.9%
December 2025ARS 8,335-1.9%

About the PHG data

Daily bars. 4,603 sessions from Jan 23, 2008 to Nov 12, 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 Nov 12, 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/byma%3APHG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BYMA

  • PEP PepsiCo, Inc.
  • PETR3 Petróleo Brasileiro S.A. - Petrobras
  • PFE Pfizer Inc.
  • PG The Procter & Gamble Company
  • PKS POSCO Holdings Inc.
  • PLTR Palantir Technologies Inc.
  • PM Philip Morris International Inc.
  • PRIO3 Prio S.A.

Common questions

PHG share price history

Start with any symbol.

Start free