Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	25.700	25.700	25.680	25.680	20.612	1,000
2023-06-29	25.320	25.340	24.940	25.340	20.339	550
2023-06-28	25.200	25.200	24.880	24.880	19.970	60
2023-06-27	25.170	25.170	25.170	25.170	20.203	0
2023-06-26	25.280	25.280	25.280	25.280	20.291	0
2023-06-23	24.800	24.800	24.700	24.700	19.826	100
2023-06-22	25.270	25.270	25.090	25.090	20.139	13
2023-06-21	25.460	25.460	25.460	25.460	20.436	0
2023-06-20	25.760	25.760	25.360	25.360	20.355	20
2023-06-19	25.850	25.850	25.850	25.850	20.749	0
2023-06-16	26.790	26.790	26.790	26.790	21.503	0
2023-06-15	26.580	26.790	26.580	26.790	21.503	111
2023-06-14	27.040	27.040	27.040	27.040	21.704	120
2023-06-13	25.050	25.050	25.050	25.050	20.107	0
2023-06-12	25.480	25.500	25.050	25.050	20.107	455
2023-06-09	25.430	25.850	25.430	25.850	20.749	93
2023-06-08	25.730	25.730	25.700	25.700	20.628	50
2023-06-07	25.340	25.750	25.340	25.750	20.668	93
2023-06-06	25.650	25.650	25.650	25.650	20.588	0
2023-06-05	25.730	25.730	25.500	25.530	20.492	101
2023-06-02	24.000	24.000	24.000	24.000	19.264	0
2023-06-01	24.000	24.000	24.000	24.000	19.264	0
2023-05-31	24.640	24.640	24.000	24.000	19.264	542
2023-05-30	24.910	24.910	24.910	24.910	19.994	0
2023-05-29	24.990	24.990	24.990	24.990	20.058	15
2023-05-26	25.000	25.030	25.000	25.030	20.090	164
2023-05-25	24.800	24.800	24.800	24.800	19.906	0
2023-05-24	24.900	25.000	24.780	24.990	20.058	800
2023-05-23	25.250	25.250	25.220	25.220	20.243	43
2023-05-22	25.220	25.220	25.220	25.220	20.243	40
2023-05-19	25.620	25.620	25.620	25.620	20.564	160
2023-05-18	25.240	25.240	25.240	25.240	20.259	200
2023-05-17	25.910	26.100	25.910	26.100	19.745	134
2023-05-16	26.500	26.500	25.870	25.870	19.571	426
2023-05-15	26.260	26.260	26.120	26.120	19.760	182
2023-05-12	26.320	26.320	26.320	26.320	19.912	0
2023-05-11	26.350	26.350	26.320	26.320	19.912	215
2023-05-10	26.270	26.270	26.270	26.270	19.874	0
2023-05-09	26.700	26.860	26.700	26.860	20.320	1,000
2023-05-08	27.000	27.240	26.690	26.690	20.192	213
2023-05-05	26.220	26.930	26.220	26.930	20.373	805
2023-05-04	26.240	26.240	25.420	26.060	19.715	48
2023-05-03	27.580	27.580	26.910	27.090	20.494	179
2023-05-02	30.090	30.090	29.600	29.600	22.393	120
2023-04-28	29.300	30.210	29.300	30.210	22.855	250
2023-04-27	28.610	28.940	28.610	28.940	21.894	7
2023-04-26	28.450	28.450	28.450	28.450	21.523	500
2023-04-25	28.770	28.770	28.770	28.770	21.765	0
2023-04-24	28.940	28.940	28.770	28.770	21.765	21
2023-04-21	28.550	28.650	28.500	28.650	21.674	293
2023-04-20	29.200	29.200	28.920	28.920	21.879	5
2023-04-19	29.310	29.360	29.270	29.360	22.212	483
2023-04-18	29.450	29.450	29.450	29.450	22.280	0
2023-04-17	29.100	29.190	29.100	29.190	22.083	10
2023-04-14	28.770	29.000	28.770	29.000	21.939	278
2023-04-13	28.430	28.490	28.370	28.490	21.553	117
2023-04-12	28.390	28.460	28.390	28.460	21.531	113
2023-04-11	27.870	27.870	27.870	27.870	21.084	0
2023-04-06	27.970	27.970	27.800	27.870	21.084	161
2023-04-05	30.340	30.340	30.340	30.340	22.953	0

← NewerPage 15 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.