Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	25.000	25.090	25.000	25.090	20.139	63
2023-09-21	25.160	25.160	24.920	25.050	20.107	359
2023-09-20	25.550	25.550	25.470	25.470	20.444	94
2023-09-19	25.250	25.250	25.090	25.090	20.139	6
2023-09-18	25.150	25.150	24.920	24.920	20.002	26
2023-09-15	25.070	25.070	25.070	25.070	20.123	0
2023-09-14	24.150	24.710	24.150	24.710	19.834	48
2023-09-13	24.160	24.160	24.160	24.160	19.392	2
2023-09-12	25.090	25.090	25.090	25.090	20.139	0
2023-09-11	24.600	25.090	24.520	25.090	20.139	250
2023-09-08	24.540	24.660	24.100	24.260	19.472	1,230
2023-09-07	25.290	25.290	24.740	24.740	19.858	2,654
2023-09-06	25.320	25.350	25.320	25.350	20.347	50
2023-09-05	25.580	25.580	25.580	25.580	20.532	0
2023-09-04	25.860	25.860	25.860	25.860	20.757	0
2023-09-01	26.160	26.160	26.080	26.080	20.933	200
2023-08-31	26.500	26.500	26.500	26.500	21.270	0
2023-08-30	26.500	26.500	26.500	26.500	21.270	0
2023-08-29	25.790	25.790	25.790	25.790	20.701	0
2023-08-28	25.710	25.830	25.560	25.790	20.701	3,000
2023-08-25	25.260	25.260	25.260	25.260	20.275	107
2023-08-24	25.240	25.240	25.210	25.210	20.235	10
2023-08-23	25.420	25.420	24.960	25.230	20.251	390
2023-08-22	25.350	25.440	25.340	25.340	20.339	661
2023-08-21	25.500	25.520	25.050	25.050	20.107	415
2023-08-18	25.540	26.000	25.360	26.000	20.869	450
2023-08-17	25.820	25.820	25.820	25.820	20.725	15
2023-08-16	26.000	26.140	26.000	26.110	20.957	102
2023-08-15	26.480	26.480	26.480	26.480	21.254	0
2023-08-14	26.500	26.500	25.850	25.850	20.749	285
2023-08-11	26.600	26.600	26.600	26.600	21.351	40
2023-08-10	26.700	26.700	26.700	26.700	21.431	5
2023-08-09	26.900	26.900	26.650	26.650	21.391	140
2023-08-08	27.090	27.240	26.700	26.700	21.431	221
2023-08-07	27.410	27.730	27.140	27.140	21.784	398
2023-08-04	28.430	28.430	28.430	28.430	22.820	0
2023-08-03	28.210	28.210	27.800	27.800	22.314	15
2023-08-02	28.430	28.430	28.430	28.430	22.820	0
2023-08-01	28.380	28.380	28.380	28.380	22.779	0
2023-07-31	28.510	28.510	28.510	28.510	22.884	500
2023-07-28	28.200	29.000	28.200	29.000	23.277	24
2023-07-27	27.510	28.170	27.510	28.170	22.611	165
2023-07-26	27.310	27.310	27.290	27.290	21.904	24
2023-07-25	27.500	27.500	27.370	27.370	21.969	160
2023-07-24	27.190	27.190	27.190	27.190	21.824	0
2023-07-21	26.460	26.460	26.460	26.460	21.238	0
2023-07-20	26.990	26.990	26.990	26.990	21.664	0
2023-07-19	27.300	27.550	26.990	26.990	21.664	200
2023-07-18	27.390	27.660	27.390	27.660	22.201	325
2023-07-17	27.520	27.520	27.390	27.390	21.985	66
2023-07-14	27.570	27.570	27.540	27.540	22.105	10
2023-07-13	27.830	28.350	27.830	28.350	22.755	201
2023-07-12	27.360	27.850	27.360	27.850	22.354	953
2023-07-11	25.600	25.600	25.600	25.600	20.548	0
2023-07-10	25.670	25.670	25.340	25.340	20.339	5
2023-07-07	25.660	25.680	25.660	25.680	20.612	454
2023-07-06	26.060	26.060	25.650	25.650	20.588	230
2023-07-05	26.580	26.580	26.580	26.580	21.335	0
2023-07-04	26.410	26.720	26.410	26.720	21.447	3,800
2023-07-03	25.990	26.340	25.990	26.340	21.142	120

← NewerPage 14 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.