Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	33.450	33.450	33.450	33.450	25.306	68
2023-01-09	34.500	34.500	33.250	33.250	25.154	257
2023-01-06	31.680	31.680	31.680	31.680	23.967	0
2023-01-05	32.870	32.870	31.680	31.680	23.967	85
2023-01-04	32.920	32.920	32.920	32.920	24.905	0
2023-01-03	32.620	32.620	32.370	32.450	24.549	67
2023-01-02	31.760	31.760	31.760	31.760	24.027	0
2022-12-30	31.760	31.760	31.760	31.760	24.027	0
2022-12-29	31.730	31.730	31.730	31.730	24.005	15
2022-12-28	32.040	32.040	31.640	31.640	23.936	15
2022-12-27	31.960	31.960	31.950	31.950	24.171	492
2022-12-23	30.850	30.850	30.850	30.850	23.339	0
2022-12-22	31.400	31.400	31.400	31.400	23.755	0
2022-12-21	31.150	31.790	31.150	31.790	24.050	15
2022-12-20	31.140	31.240	31.140	31.240	23.634	370
2022-12-19	31.700	31.700	31.700	31.700	23.982	0
2022-12-16	33.300	33.300	33.300	33.300	25.192	0
2022-12-15	33.300	33.300	33.300	33.300	25.192	0
2022-12-14	33.300	33.300	33.300	33.300	25.192	0
2022-12-13	32.350	32.960	32.350	32.960	24.935	60
2022-12-12	32.200	32.200	32.200	32.200	24.360	241
2022-12-09	32.300	32.410	32.300	32.410	24.519	150
2022-12-08	31.860	31.880	31.860	31.880	24.118	75
2022-12-07	31.850	31.850	31.850	31.850	24.095	0
2022-12-06	31.910	31.910	31.910	31.910	24.141	0
2022-12-05	32.770	32.770	32.770	32.770	24.791	0
2022-12-02	32.770	32.770	32.770	32.770	24.791	0
2022-12-01	32.340	32.340	32.340	32.340	24.466	0
2022-11-30	32.340	32.340	32.340	32.340	24.466	0
2022-11-29	32.340	32.340	32.340	32.340	24.466	25
2022-11-28	33.660	33.660	33.660	33.660	25.465	0
2022-11-25	32.550	33.730	32.550	33.660	25.465	307
2022-11-24	30.600	30.600	30.600	30.600	23.150	0
2022-11-23	30.600	30.600	30.600	30.600	23.150	0
2022-11-22	30.600	30.600	30.600	30.600	23.150	0
2022-11-21	30.600	30.600	30.600	30.600	23.150	0
2022-11-18	30.080	30.760	30.080	30.760	23.271	55
2022-11-17	30.480	30.480	30.480	30.480	23.059	0
2022-11-16	30.460	30.460	30.460	30.460	23.044	50
2022-11-15	30.940	30.940	30.940	30.940	23.407	0
2022-11-14	32.400	32.400	32.400	32.400	24.511	0
2022-11-11	32.070	32.700	32.070	32.400	24.511	372
2022-11-10	30.540	30.540	30.540	30.540	23.104	0
2022-11-09	30.050	30.540	30.050	30.540	23.104	100
2022-11-08	30.080	30.080	30.080	30.080	22.756	0
2022-11-07	28.780	28.780	28.780	28.780	21.773	0
2022-11-04	28.770	28.780	28.770	28.780	21.773	490
2022-11-03	28.440	28.440	28.260	28.260	21.379	8
2022-11-02	28.500	28.500	28.500	28.500	21.561	0
2022-11-01	28.770	28.970	28.770	28.970	21.917	42
2022-10-31	27.700	27.700	27.700	27.700	20.956	0
2022-10-28	27.360	27.700	27.360	27.700	20.956	400
2022-10-27	28.110	28.110	28.110	28.110	21.266	50
2022-10-26	27.700	28.450	27.700	28.180	21.319	326
2022-10-25	27.710	27.710	27.710	27.710	20.963	240
2022-10-24	26.820	26.820	26.820	26.820	20.290	25
2022-10-21	26.710	26.820	26.710	26.820	20.290	500
2022-10-20	27.340	27.340	27.340	27.340	20.683	0
2022-10-19	27.340	27.340	27.340	27.340	20.683	0
2022-10-18	27.340	27.340	27.340	27.340	20.683	0

← NewerPage 17 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.