Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	27.340	27.340	27.340	27.340	20.683	0
2022-10-17	26.670	26.670	26.670	26.670	20.177	0
2022-10-14	26.420	26.420	26.200	26.200	19.821	38
2022-10-13	25.590	26.100	25.280	26.100	19.745	2,695
2022-10-12	25.120	25.120	25.120	25.120	19.004	0
2022-10-11	25.340	25.340	25.110	25.150	19.027	1,753
2022-10-10	26.910	26.910	26.910	26.910	20.358	0
2022-10-07	26.910	26.910	26.910	26.910	20.358	0
2022-10-06	26.910	26.910	26.910	26.910	20.358	0
2022-10-05	26.910	26.910	26.910	26.910	20.358	0
2022-10-04	26.630	26.630	26.630	26.630	20.146	0
2022-10-03	26.630	26.630	26.630	26.630	20.146	0
2022-09-30	26.370	26.630	26.370	26.630	20.146	142
2022-09-29	26.160	26.310	26.160	26.310	19.904	38
2022-09-28	27.660	27.660	27.660	27.660	20.926	0
2022-09-27	27.660	27.660	27.660	27.660	20.926	0
2022-09-26	27.470	27.660	27.470	27.660	20.926	200
2022-09-23	28.000	28.440	27.750	28.440	21.516	245
2022-09-22	28.740	28.740	28.740	28.740	21.743	12
2022-09-21	28.680	28.680	28.680	28.680	21.697	0
2022-09-20	28.680	28.680	28.680	28.680	21.697	0
2022-09-19	28.280	28.680	28.280	28.680	21.697	68
2022-09-16	31.550	31.550	31.550	31.550	23.868	0
2022-09-15	31.550	31.550	31.550	31.550	23.868	0
2022-09-14	31.550	31.550	31.550	31.550	23.868	0
2022-09-13	31.550	31.550	31.550	31.550	23.868	0
2022-09-12	31.550	31.550	31.550	31.550	23.868	1
2022-09-09	29.930	30.520	29.930	30.520	23.089	20
2022-09-08	29.400	29.400	29.400	29.400	22.242	200
2022-09-07	28.350	28.350	28.350	28.350	21.448	0
2022-09-06	29.060	29.060	28.350	28.350	21.448	550
2022-09-05	28.250	28.250	28.250	28.250	21.372	0
2022-09-02	28.250	28.250	28.250	28.250	21.372	0
2022-09-01	28.130	28.250	28.130	28.250	21.372	345
2022-08-31	29.220	29.220	29.220	29.220	22.106	0
2022-08-30	29.710	29.710	29.220	29.220	22.106	130
2022-08-29	28.840	29.440	28.840	29.440	22.272	30
2022-08-26	29.480	29.480	29.480	29.480	22.302	0
2022-08-25	29.480	29.480	29.480	29.480	22.302	0
2022-08-24	29.530	30.070	29.310	30.070	22.749	150
2022-08-23	29.460	29.460	29.460	29.460	22.287	154
2022-08-22	30.100	30.100	29.180	29.180	22.075	518
2022-08-19	30.510	30.510	30.510	30.510	23.082	0
2022-08-18	31.300	31.300	31.140	31.140	23.558	50
2022-08-17	31.270	31.270	30.890	30.890	23.369	90
2022-08-16	32.200	32.200	32.200	32.200	24.360	0
2022-08-15	32.070	32.070	32.070	32.070	24.262	43
2022-08-12	31.730	31.730	31.730	31.730	24.005	0
2022-08-11	30.890	30.890	30.890	30.890	23.369	0
2022-08-10	30.890	30.890	30.890	30.890	23.369	0
2022-08-09	31.740	31.740	31.740	31.740	24.012	0
2022-08-08	31.510	31.740	31.510	31.740	24.012	89
2022-08-05	30.500	31.020	30.500	30.990	23.445	314
2022-08-04	29.710	29.710	29.710	29.710	22.476	0
2022-08-03	30.140	30.140	29.000	29.710	22.476	2,179
2022-08-02	29.820	29.820	29.820	29.820	22.560	100
2022-08-01	30.950	30.950	30.080	30.080	22.756	85
2022-07-29	32.070	32.070	32.070	32.070	24.262	32
2022-07-28	34.860	34.860	34.860	34.860	26.372	0
2022-07-27	34.860	34.860	34.860	34.860	26.372	0

← NewerPage 18 of 21 · 1,250 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.