Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	34.260	34.260	34.260	34.260	25.919	0
2022-07-25	34.960	34.960	34.960	34.960	26.448	0
2022-07-22	35.420	35.420	35.420	35.420	26.796	0
2022-07-21	34.860	34.860	34.860	34.860	26.372	0
2022-07-20	34.590	34.590	34.590	34.590	26.168	0
2022-07-19	32.470	32.470	32.470	32.470	24.564	0
2022-07-18	32.470	32.470	32.470	32.470	24.564	0
2022-07-15	32.470	32.470	32.470	32.470	24.564	0
2022-07-14	32.470	32.470	32.470	32.470	24.564	200
2022-07-13	31.190	31.190	31.190	31.190	23.596	0
2022-07-12	31.190	31.190	31.190	31.190	23.596	0
2022-07-11	31.190	31.190	31.190	31.190	23.596	0
2022-07-08	31.190	31.190	31.190	31.190	23.596	0
2022-07-07	31.190	31.190	31.190	31.190	23.596	0
2022-07-06	31.190	31.190	31.190	31.190	23.596	0
2022-07-05	31.190	31.190	31.190	31.190	23.596	100
2022-07-04	31.640	31.640	31.300	31.300	23.679	40
2022-07-01	31.900	31.900	31.900	31.900	24.133	0
2022-06-30	31.190	31.630	31.190	31.630	23.929	50
2022-06-29	33.860	33.860	33.860	33.860	25.616	0
2022-06-28	33.860	33.860	33.860	33.860	25.616	0
2022-06-27	34.120	34.120	33.860	33.860	25.616	500
2022-06-24	33.200	33.200	33.200	33.200	25.117	150
2022-06-23	32.120	32.120	32.120	32.120	24.300	0
2022-06-22	32.640	32.640	32.060	32.550	24.625	209
2022-06-21	33.600	33.600	33.600	33.600	25.419	0
2022-06-20	33.840	33.840	33.550	33.550	25.381	300
2022-06-17	35.840	35.840	35.840	35.840	27.114	0
2022-06-16	35.840	35.840	35.840	35.840	27.114	0
2022-06-15	35.840	35.840	35.840	35.840	27.114	0
2022-06-14	35.840	35.840	35.840	35.840	27.114	0
2022-06-13	35.840	35.840	35.840	35.840	27.114	0
2022-06-10	36.150	36.150	35.840	35.840	27.114	100
2022-06-09	36.550	36.550	36.550	36.550	27.651	0
2022-06-08	37.310	37.520	37.310	37.520	28.385	50
2022-06-07	38.070	38.070	38.070	38.070	28.801	0
2022-06-06	38.070	38.070	38.070	38.070	28.801	0
2022-06-03	37.180	37.180	37.180	37.180	28.128	0
2022-06-02	37.180	37.180	37.180	37.180	28.128	0
2022-06-01	37.180	37.180	37.180	37.180	28.128	0
2022-05-31	37.180	37.180	37.180	37.180	28.128	0
2022-05-30	37.190	37.190	37.190	37.190	28.135	0
2022-05-27	36.840	36.840	36.840	36.840	27.870	0
2022-05-26	36.490	36.840	36.490	36.840	27.870	12
2022-05-25	36.130	36.130	36.130	36.130	27.333	0
2022-05-24	36.130	36.130	36.130	36.130	27.333	85
2022-05-23	34.430	34.430	34.430	34.430	26.047	0
2022-05-20	34.430	34.430	34.430	34.430	26.047	0
2022-05-19	36.770	36.770	36.770	36.770	27.817	0
2022-05-18	36.770	36.770	36.770	36.770	26.721	0
2022-05-17	36.770	36.770	36.770	36.770	26.721	135
2022-05-16	35.210	35.210	35.210	35.210	25.587	0
2022-05-13	35.210	35.210	35.210	35.210	25.587	0
2022-05-12	35.210	35.210	35.210	35.210	25.587	0
2022-05-11	35.210	35.210	35.210	35.210	25.587	0
2022-05-10	35.210	35.210	35.210	35.210	25.587	0
2022-05-09	37.730	37.730	37.730	37.730	27.418	0
2022-05-06	37.730	37.730	37.730	37.730	27.418	0
2022-05-05	37.750	37.750	37.730	37.730	27.418	125
2022-05-04	40.630	40.630	40.630	40.630	29.526	0

← NewerPage 19 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.