Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	22.220	22.220	22.220	22.220	18.915	0
2024-08-30	22.220	22.220	22.220	22.220	18.915	0
2024-08-29	21.940	21.940	21.940	21.940	18.677	0
2024-08-28	21.760	21.860	21.760	21.860	18.609	200
2024-08-27	21.800	21.800	21.800	21.800	18.558	42
2024-08-26	21.660	21.660	21.660	21.660	18.439	150
2024-08-23	21.340	21.700	21.340	21.700	18.473	244
2024-08-22	21.340	21.340	21.340	21.340	18.166	0
2024-08-21	21.260	21.380	21.260	21.380	18.200	273
2024-08-20	21.260	21.260	21.180	21.180	18.030	30
2024-08-19	21.540	21.700	21.540	21.700	18.473	15
2024-08-16	21.460	21.460	21.460	21.460	18.268	0
2024-08-15	21.200	21.500	21.200	21.500	18.302	27
2024-08-14	20.880	20.980	20.880	20.980	17.860	500
2024-08-13	20.960	20.960	20.960	20.960	17.843	0
2024-08-12	20.960	20.960	20.960	20.960	17.843	0
2024-08-09	21.140	21.140	21.100	21.120	17.979	121
2024-08-08	21.280	21.280	21.280	21.280	18.115	0
2024-08-07	21.140	21.660	21.140	21.580	18.370	69
2024-08-06	20.960	20.960	20.480	20.480	17.434	15
2024-08-05	20.820	21.300	20.820	21.300	18.132	128
2024-08-02	21.960	21.960	21.820	21.820	18.575	1,671
2024-08-01	22.660	22.660	22.440	22.440	19.103	170
2024-07-31	23.320	23.320	23.000	23.000	19.579	416
2024-07-30	22.360	23.080	22.360	23.080	19.647	90
2024-07-29	22.200	22.200	22.180	22.200	18.898	1,180
2024-07-26	22.460	22.460	22.420	22.420	19.086	90
2024-07-25	24.200	24.200	24.200	24.200	20.601	0
2024-07-24	24.120	24.120	24.120	24.120	20.533	0
2024-07-23	24.080	24.080	23.940	23.940	20.379	101
2024-07-22	24.080	24.080	24.080	24.080	20.499	10
2024-07-19	24.000	24.000	23.380	23.440	19.954	270
2024-07-18	24.340	24.560	24.260	24.540	20.890	2,120
2024-07-17	24.480	24.480	24.240	24.240	20.635	110
2024-07-16	24.600	24.600	24.600	24.600	20.941	420
2024-07-15	24.660	24.660	24.660	24.660	20.992	0
2024-07-12	24.520	24.520	24.520	24.520	20.873	0
2024-07-11	24.520	24.820	24.400	24.820	21.129	876
2024-07-10	24.100	24.280	24.100	24.280	20.669	100
2024-07-09	24.220	24.220	24.220	24.220	20.618	0
2024-07-08	24.360	24.360	24.360	24.360	20.737	0
2024-07-05	24.900	24.900	24.240	24.240	20.635	456
2024-07-04	24.620	24.720	24.400	24.720	21.043	271
2024-07-03	23.960	23.960	23.960	23.960	20.397	0
2024-07-02	23.300	23.800	23.300	23.800	20.260	400
2024-07-01	23.600	23.620	23.560	23.560	20.056	505
2024-06-28	23.580	23.580	23.580	23.580	20.073	0
2024-06-27	23.160	23.160	23.160	23.160	19.715	0
2024-06-26	23.560	23.600	23.160	23.160	19.715	522
2024-06-25	23.980	23.980	23.740	23.820	20.277	384
2024-06-24	23.440	24.040	23.440	24.040	20.465	140
2024-06-21	23.440	23.440	23.320	23.320	19.852	358
2024-06-20	23.280	23.500	23.280	23.440	19.954	1,180
2024-06-19	23.300	23.380	23.080	23.080	19.647	613
2024-06-18	23.180	23.180	23.180	23.180	19.733	0
2024-06-17	22.960	23.260	22.960	23.180	19.733	421
2024-06-14	24.100	24.100	24.100	24.100	20.516	0
2024-06-13	24.280	24.280	24.100	24.100	20.516	92
2024-06-12	25.140	25.140	25.140	25.140	21.401	0
2024-06-11	25.040	25.040	25.040	25.040	21.316	0

← NewerPage 10 of 21 · 1,249 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.