Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	26.020	26.020	26.020	26.020	20.885	0
2024-03-12	26.140	26.140	25.790	25.790	20.701	78
2024-03-11	25.760	25.760	25.760	25.760	20.676	118
2024-03-08	24.600	24.600	24.600	24.600	19.745	0
2024-03-07	24.600	24.600	24.600	24.600	19.745	0
2024-03-06	24.600	24.600	24.600	24.600	19.745	20
2024-03-05	24.540	24.540	24.500	24.530	19.689	111
2024-03-04	24.490	24.610	24.350	24.350	19.545	5,875
2024-03-01	24.640	24.640	24.510	24.510	19.673	250
2024-02-29	24.590	24.780	24.590	24.780	19.890	8
2024-02-28	24.700	24.700	24.240	24.530	19.689	268
2024-02-27	24.810	24.820	24.810	24.820	19.922	8
2024-02-26	24.830	25.250	24.830	25.250	20.267	10
2024-02-23	25.270	25.450	25.270	25.450	20.428	5
2024-02-22	25.590	25.590	25.590	25.590	20.540	0
2024-02-21	25.090	25.090	25.090	25.090	20.139	0
2024-02-20	25.060	25.060	24.950	25.010	20.074	261
2024-02-19	25.430	25.430	25.430	25.430	20.412	20
2024-02-16	25.420	25.420	25.420	25.420	20.404	0
2024-02-15	25.860	25.860	25.420	25.420	20.404	765
2024-02-14	25.540	25.540	25.540	25.540	20.500	0
2024-02-13	26.400	26.400	25.900	25.900	20.789	395
2024-02-12	26.500	26.500	26.500	26.500	21.270	6
2024-02-09	26.310	26.440	26.310	26.440	21.222	90
2024-02-08	26.260	26.260	26.260	26.260	21.078	0
2024-02-07	25.990	25.990	25.930	25.930	20.813	450
2024-02-06	25.950	25.950	25.950	25.950	20.829	0
2024-02-05	25.980	25.980	25.930	25.930	20.813	19
2024-02-02	26.780	26.780	26.090	26.090	20.941	227
2024-02-01	27.380	27.380	27.040	27.040	21.704	118
2024-01-31	28.580	28.800	27.960	28.800	23.116	824
2024-01-30	28.370	28.570	28.370	28.570	22.932	10
2024-01-29	28.250	28.250	28.000	28.080	22.539	206
2024-01-26	30.300	30.310	28.550	28.550	22.916	257
2024-01-25	30.030	30.030	30.030	30.030	24.104	0
2024-01-24	30.030	30.030	30.030	30.030	24.104	0
2024-01-23	29.390	29.470	29.390	29.470	23.654	5
2024-01-22	29.910	29.910	29.800	29.800	23.919	382
2024-01-19	29.390	29.390	29.270	29.270	23.494	9
2024-01-18	29.280	29.600	29.280	29.600	23.759	184
2024-01-17	28.720	29.070	28.720	29.070	23.333	30
2024-01-16	29.160	29.160	29.020	29.020	23.293	321
2024-01-15	29.480	29.480	29.480	29.480	23.662	0
2024-01-12	30.460	30.460	29.910	29.910	24.007	90
2024-01-11	30.450	30.450	30.370	30.370	24.377	100
2024-01-10	30.110	30.600	30.110	30.600	24.561	5
2024-01-09	29.370	29.770	29.370	29.770	23.895	734
2024-01-08	29.200	29.200	29.200	29.200	23.438	16
2024-01-05	28.790	28.790	28.790	28.790	23.108	0
2024-01-04	29.090	29.090	29.080	29.080	23.341	6
2024-01-03	29.340	29.340	29.340	29.340	23.550	1
2024-01-02	30.350	30.350	30.350	30.350	24.361	0
2023-12-29	30.360	30.360	30.350	30.350	24.361	96
2023-12-28	30.270	30.270	30.270	30.270	24.296	0
2023-12-27	30.270	30.270	30.270	30.270	24.296	0
2023-12-22	30.390	30.390	30.270	30.270	24.296	68
2023-12-21	30.600	30.600	30.600	30.600	24.561	0
2023-12-20	30.600	30.600	30.600	30.600	24.561	20
2023-12-19	30.460	30.460	30.400	30.400	24.401	68
2023-12-18	30.460	30.460	30.240	30.320	24.337	1,192

← NewerPage 12 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.