Signify N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.590	14.590	14.590	14.590	14.590	617
2026-10-16	14.640	14.640	14.520	14.520	14.520	617
2026-10-15	14.170	14.170	14.170	14.170	14.170	1,192
2026-10-14	14.350	14.500	14.350	14.470	14.470	876
2026-10-13	14.140	14.230	14.000	14.230	14.230	3,316
2026-10-12	14.200	14.290	14.190	14.290	14.290	1,574
2026-10-09	14.260	14.290	14.120	14.120	14.120	2,866
2026-10-08	14.130	14.220	14.100	14.100	14.100	128
2026-10-07	14.840	14.840	14.380	14.380	14.380	1,210
2026-10-06	14.980	15.080	14.890	14.890	14.890	1,479
2026-10-05	15.370	15.370	15.150	15.150	15.150	946
2026-10-02	15.490	15.820	15.490	15.670	15.670	1,314
2026-10-01	15.450	15.690	15.450	15.690	15.690	685
2026-09-30	15.750	15.750	15.520	15.520	15.520	3,326
2026-09-29	15.640	15.760	15.590	15.590	15.590	900
2026-09-28	15.530	15.600	15.530	15.570	15.570	194
2026-09-25	15.600	15.600	15.530	15.530	15.530	330
2026-09-24	15.710	15.710	15.470	15.470	15.470	947
2026-09-23	15.530	15.770	15.530	15.770	15.770	857
2026-09-22	15.370	15.420	15.370	15.380	15.380	275
2026-09-21	15.010	15.330	15.010	15.330	15.330	661
2026-09-18	14.860	14.950	14.820	14.930	14.930	657
2026-09-17	14.790	14.900	14.790	14.900	14.900	193
2026-09-16	14.770	14.770	14.600	14.610	14.610	1,149
2026-09-15	14.580	14.590	14.560	14.560	14.560	1
2026-09-14	14.880	14.880	14.560	14.560	14.560	2,213
2026-09-11	15.020	15.030	14.910	15.030	15.030	1,050
2026-09-10	15.280	15.280	15.120	15.250	15.250	280
2026-09-09	15.530	15.530	15.370	15.370	15.370	280
2026-09-08	15.460	15.620	15.460	15.550	15.550	70
2026-09-07	15.610	15.610	15.350	15.350	15.350	1,730
2026-09-04	15.450	15.490	15.450	15.490	15.490	900
2026-09-03	14.880	14.880	14.880	14.880	14.880	4,190
2026-09-02	15.430	15.430	15.170	15.210	15.210	136
2026-09-01	15.300	15.300	15.300	15.300	15.300	260
2026-08-31	15.470	15.470	15.470	15.470	15.470	260
2026-08-28	15.430	15.700	15.430	15.490	15.490	1,179
2026-08-27	15.210	15.440	15.210	15.440	15.440	960
2026-08-26	15.270	15.270	15.270	15.270	15.270	22
2026-08-25	15.000	15.210	15.000	15.210	15.210	934
2026-08-24	15.200	15.200	15.000	15.050	15.050	1,500
2026-08-21	15.240	15.290	15.190	15.290	15.290	112
2026-08-20	15.170	15.270	15.170	15.180	15.180	385
2026-08-19	15.300	15.300	15.300	15.300	15.300	206
2026-08-18	15.610	15.610	15.610	15.610	15.610	0
2026-08-17	15.610	15.610	15.610	15.610	15.610	206
2026-08-14	15.480	15.640	15.420	15.630	15.630	624
2026-08-13	15.310	15.520	15.310	15.520	15.520	1,387
2026-08-12	15.470	15.470	15.290	15.370	15.370	2,462
2026-08-11	15.180	15.180	15.180	15.180	15.180	200
2026-08-10	15.350	15.350	15.050	15.080	15.080	1,777
2026-08-07	15.220	15.330	15.220	15.300	15.300	1,409
2026-08-06	15.370	15.390	15.330	15.330	15.330	1,342
2026-08-05	15.120	15.280	15.100	15.280	15.280	1,958
2026-08-04	15.030	15.030	15.030	15.030	15.030	0
2026-08-03	14.800	15.030	14.780	15.030	15.030	1,984
2026-07-31	14.880	14.880	14.780	14.780	14.780	2,318
2026-07-30	14.640	14.940	14.620	14.800	14.800	5,892
2026-07-29	14.270	14.560	14.260	14.350	14.350	4,195
2026-07-28	14.200	14.200	13.860	14.000	14.000	5,098

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	1.5700 EUR
2025-04-29	1.5600 EUR
2024-05-16	1.5500 EUR
2023-05-18	1.5000 EUR
2022-05-19	1.4500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.