Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	30.710	30.710	30.450	30.450	24.441	425
2023-12-14	29.000	30.250	29.000	30.250	24.280	2,206
2023-12-13	28.860	28.860	28.860	28.860	23.165	5
2023-12-12	28.800	28.800	28.800	28.800	23.116	0
2023-12-11	28.440	28.660	28.440	28.660	23.004	10
2023-12-08	27.990	28.230	27.990	28.190	22.627	186
2023-12-07	27.810	27.840	27.810	27.840	22.346	222
2023-12-06	27.220	27.640	27.220	27.490	22.065	246
2023-12-05	27.350	27.350	27.350	27.350	21.953	0
2023-12-04	27.210	27.210	27.210	27.210	21.840	0
2023-12-01	28.130	28.300	26.700	26.700	21.431	15,745
2023-11-30	26.850	26.850	26.660	26.660	21.399	538
2023-11-29	26.820	26.820	26.820	26.820	21.527	100
2023-11-28	26.810	27.320	26.810	27.320	21.929	100
2023-11-27	27.230	27.440	27.230	27.440	22.025	2
2023-11-24	26.790	26.790	26.790	26.790	21.503	0
2023-11-23	26.790	26.790	26.790	26.790	21.503	0
2023-11-22	26.790	26.790	26.790	26.790	21.503	0
2023-11-21	26.770	26.770	26.770	26.770	21.487	0
2023-11-20	27.160	27.250	26.770	26.770	21.487	420
2023-11-17	27.200	27.200	27.200	27.200	21.832	0
2023-11-16	27.400	27.400	27.150	27.150	21.792	337
2023-11-15	27.180	27.500	26.750	26.750	21.471	255
2023-11-14	26.910	26.940	26.910	26.940	21.624	367
2023-11-13	26.430	26.430	26.430	26.430	21.214	0
2023-11-10	26.430	26.430	26.430	26.430	21.214	0
2023-11-09	26.350	26.430	26.350	26.430	21.214	220
2023-11-08	25.550	25.840	25.550	25.840	20.741	212
2023-11-07	25.800	26.010	25.740	25.740	20.660	338
2023-11-06	26.210	26.210	26.210	26.210	21.038	77
2023-11-03	26.700	26.700	26.230	26.230	21.054	500
2023-11-02	24.670	24.670	24.670	24.670	19.802	0
2023-11-01	23.980	23.980	23.980	23.980	19.248	0
2023-10-31	24.450	24.450	23.980	23.980	19.248	130
2023-10-30	24.440	24.440	24.040	24.040	19.296	107
2023-10-27	24.930	24.940	24.700	24.700	19.826	741
2023-10-26	22.730	22.730	22.730	22.730	18.244	0
2023-10-25	22.920	22.920	22.730	22.730	18.244	40
2023-10-24	23.980	23.980	23.980	23.980	19.248	0
2023-10-23	24.110	24.110	23.980	23.980	19.248	100
2023-10-20	24.600	24.600	24.600	24.600	19.745	0
2023-10-19	24.430	24.600	24.430	24.600	19.745	150
2023-10-18	25.400	25.400	25.400	25.400	20.387	0
2023-10-17	25.070	25.400	25.070	25.400	20.387	100
2023-10-16	25.200	25.370	25.190	25.190	20.219	463
2023-10-13	25.460	25.460	25.460	25.460	20.436	0
2023-10-12	25.740	25.740	25.690	25.690	20.620	5
2023-10-11	25.310	25.400	25.310	25.400	20.387	94
2023-10-10	23.800	23.800	23.800	23.800	19.103	0
2023-10-09	23.800	23.800	23.800	23.800	19.103	0
2023-10-06	24.340	24.340	24.340	24.340	19.537	0
2023-10-05	24.340	24.340	24.340	24.340	19.537	0
2023-10-04	24.050	24.050	24.050	24.050	19.304	0
2023-10-03	23.890	24.000	23.890	23.940	19.216	103
2023-10-02	25.200	25.650	25.200	25.650	20.588	100
2023-09-29	25.510	25.510	25.510	25.510	20.476	0
2023-09-28	25.500	25.500	25.440	25.460	20.436	161
2023-09-27	25.700	25.700	25.640	25.660	20.596	1,630
2023-09-26	25.070	25.070	25.070	25.070	20.123	0
2023-09-25	24.850	24.900	24.840	24.840	19.938	222

← NewerPage 13 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.