Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	30.710	30.710	30.340	30.340	22.953	56
2023-04-03	30.850	30.850	30.850	30.850	23.339	0
2023-03-31	30.090	30.650	30.090	30.650	23.188	202
2023-03-30	30.020	30.110	30.020	30.110	22.779	127
2023-03-29	29.050	29.320	29.050	29.320	22.181	191
2023-03-28	28.600	28.870	28.470	28.870	21.841	80
2023-03-27	28.430	28.760	28.430	28.760	21.758	236
2023-03-24	28.770	28.770	27.940	27.940	21.137	282
2023-03-23	28.700	28.900	28.700	28.900	21.864	9
2023-03-22	29.620	29.620	29.340	29.340	22.196	18
2023-03-21	30.180	30.180	29.790	29.790	22.537	8
2023-03-20	28.530	29.210	28.530	29.210	22.098	115
2023-03-17	29.100	29.100	29.100	29.100	22.015	0
2023-03-16	29.400	29.400	28.700	29.100	22.015	303
2023-03-15	30.320	30.320	29.550	29.770	22.522	1,950
2023-03-14	31.180	31.180	31.180	31.180	23.588	80
2023-03-13	32.180	32.180	30.990	30.990	23.445	55
2023-03-10	32.500	32.500	32.300	32.460	24.557	690
2023-03-09	33.000	33.000	33.000	33.000	24.965	0
2023-03-08	33.000	33.000	33.000	33.000	24.965	250
2023-03-07	33.840	34.070	33.290	33.290	25.185	150
2023-03-06	33.620	34.800	33.430	34.800	26.327	536
2023-03-03	33.510	33.510	33.510	33.510	25.351	0
2023-03-02	32.920	33.120	32.920	33.120	25.056	180
2023-03-01	33.570	33.570	33.100	33.100	25.041	66
2023-02-28	33.160	33.160	33.160	33.160	25.086	233
2023-02-27	33.230	33.230	33.230	33.230	25.139	0
2023-02-24	33.950	33.950	33.000	33.010	24.973	1,020
2023-02-23	33.420	33.420	33.420	33.420	25.283	0
2023-02-22	33.000	33.000	32.990	32.990	24.958	195
2023-02-21	33.000	33.090	33.000	33.090	25.033	223
2023-02-20	33.520	33.550	33.520	33.550	25.381	498
2023-02-17	33.560	33.560	33.560	33.560	25.389	0
2023-02-16	33.380	33.560	33.380	33.560	25.389	140
2023-02-15	33.290	35.000	33.290	35.000	26.478	755
2023-02-14	33.440	33.440	33.170	33.170	25.094	75
2023-02-13	32.840	33.190	32.840	33.000	24.965	2,458
2023-02-10	32.950	32.960	32.180	32.750	24.776	1,222
2023-02-09	33.870	33.870	33.300	33.300	25.192	310
2023-02-08	33.300	33.300	33.300	33.300	25.192	0
2023-02-07	33.650	33.650	33.270	33.270	25.170	60
2023-02-06	34.670	34.670	34.670	34.670	26.229	0
2023-02-03	34.670	34.670	34.670	34.670	26.229	0
2023-02-02	34.300	34.670	34.300	34.670	26.229	34
2023-02-01	33.980	33.980	33.250	33.250	25.154	650
2023-01-31	32.390	32.390	32.390	32.390	24.504	0
2023-01-30	33.880	33.880	33.660	33.660	25.465	203
2023-01-27	33.000	33.000	33.000	33.000	24.965	0
2023-01-26	33.000	33.000	33.000	33.000	24.965	0
2023-01-25	33.250	33.250	33.250	33.250	25.154	0
2023-01-24	33.350	33.350	33.250	33.250	25.154	30
2023-01-23	33.250	33.250	33.250	33.250	25.154	0
2023-01-20	32.640	32.640	32.640	32.640	24.693	0
2023-01-19	33.250	33.250	33.250	33.250	25.154	0
2023-01-18	33.310	33.310	33.310	33.310	25.200	0
2023-01-17	33.080	33.080	33.080	33.080	25.026	0
2023-01-16	33.250	33.250	33.250	33.250	25.154	0
2023-01-13	33.250	33.250	33.250	33.250	25.154	0
2023-01-12	32.080	33.250	32.080	33.250	25.154	10
2023-01-11	33.440	33.440	33.250	33.250	25.154	8

← NewerPage 16 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.