Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	24.500	24.500	24.500	24.500	20.856	0
2024-06-07	24.920	24.920	24.660	24.660	20.992	270
2024-06-06	25.200	25.200	25.200	25.200	21.452	0
2024-06-05	24.660	25.000	24.660	25.000	21.282	299
2024-06-04	25.340	25.340	25.340	25.340	21.571	0
2024-06-03	25.620	25.620	25.340	25.340	21.571	12
2024-05-31	24.940	24.940	24.940	24.940	21.231	0
2024-05-30	24.480	24.480	24.480	24.480	20.839	0
2024-05-29	24.700	24.700	24.520	24.520	20.873	134
2024-05-28	25.120	25.120	24.980	24.980	21.265	340
2024-05-27	25.380	25.380	25.380	25.380	21.605	0
2024-05-24	25.380	25.380	25.380	25.380	21.605	0
2024-05-23	24.960	25.380	24.840	25.380	21.605	118
2024-05-22	24.900	24.940	24.900	24.940	21.231	10
2024-05-21	25.000	25.100	25.000	25.100	21.367	3,000
2024-05-20	25.020	25.020	25.020	25.020	21.299	0
2024-05-17	24.880	24.880	24.880	24.880	21.180	6
2024-05-16	25.760	25.800	25.760	25.800	21.963	300
2024-05-15	27.140	27.140	27.140	27.140	21.784	0
2024-05-14	27.220	27.220	27.220	27.220	21.848	0
2024-05-13	27.180	27.180	27.180	27.180	21.816	0
2024-05-10	27.120	27.120	27.120	27.120	21.768	0
2024-05-09	27.120	27.120	27.120	27.120	21.768	0
2024-05-08	26.840	27.120	26.840	27.120	21.768	11
2024-05-07	25.880	25.880	25.880	25.880	20.773	0
2024-05-06	26.040	26.040	25.880	25.880	20.773	75
2024-05-03	25.700	25.700	25.700	25.700	20.628	0
2024-05-02	25.700	25.700	25.700	25.700	20.628	50
2024-04-30	25.860	25.860	25.760	25.760	20.676	315
2024-04-29	25.680	25.680	25.680	25.680	20.612	0
2024-04-26	25.980	25.980	25.680	25.680	20.612	10
2024-04-25	28.200	28.200	28.200	28.200	22.635	0
2024-04-24	28.440	28.440	28.440	28.440	22.828	0
2024-04-23	28.240	28.240	28.240	28.240	22.667	0
2024-04-22	28.620	28.620	28.620	28.620	22.972	0
2024-04-19	28.620	28.620	28.620	28.620	22.972	0
2024-04-18	28.620	28.620	28.620	28.620	22.972	0
2024-04-17	28.620	28.620	28.620	28.620	22.972	0
2024-04-16	28.620	28.620	28.620	28.620	22.972	0
2024-04-15	28.560	28.940	28.560	28.940	23.229	50
2024-04-12	28.420	28.420	28.420	28.420	22.811	0
2024-04-11	29.180	29.180	28.680	28.720	23.052	115
2024-04-10	28.540	28.660	28.540	28.660	23.004	12
2024-04-09	28.480	28.860	28.480	28.860	23.165	20
2024-04-08	28.820	28.820	28.820	28.820	23.133	400
2024-04-05	28.420	28.720	28.420	28.720	23.052	28
2024-04-04	28.860	28.860	28.860	28.860	23.165	0
2024-04-03	28.800	28.940	28.800	28.940	23.229	13
2024-04-02	28.320	28.320	28.320	28.320	22.731	0
2024-03-28	28.590	28.590	28.460	28.580	22.940	380
2024-03-27	28.210	28.340	28.210	28.340	22.747	78
2024-03-26	27.970	27.970	27.970	27.970	22.450	0
2024-03-25	27.970	27.970	27.970	27.970	22.450	0
2024-03-22	28.020	28.130	27.970	27.970	22.450	3,064
2024-03-21	26.830	26.830	26.830	26.830	21.535	0
2024-03-20	26.830	26.830	26.830	26.830	21.535	0
2024-03-19	26.800	27.170	26.800	26.830	21.535	14
2024-03-18	26.500	26.500	26.500	26.500	21.270	0
2024-03-15	25.950	25.950	25.950	25.950	20.829	0
2024-03-14	26.020	26.020	26.020	26.020	20.885	0

← NewerPage 11 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.