Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	14.740	14.770	14.360	14.400	14.400	4,521
2026-07-24	15.400	15.790	14.400	14.550	14.550	20,509
2026-07-23	16.200	16.410	16.000	16.120	16.120	1,265
2026-07-22	16.150	16.220	16.140	16.150	16.150	6,997
2026-07-21	16.090	16.160	16.090	16.160	16.160	330
2026-07-20	16.090	16.090	16.090	16.090	16.090	0
2026-07-17	16.310	16.390	16.210	16.250	16.250	646
2026-07-16	16.330	16.330	16.250	16.250	16.250	372
2026-07-15	16.380	16.500	16.240	16.380	16.380	1,568
2026-07-14	16.330	16.330	16.220	16.250	16.250	325
2026-07-13	16.390	16.390	16.280	16.280	16.280	170
2026-07-10	16.130	16.620	16.130	16.590	16.590	3,096
2026-07-09	16.130	16.230	16.120	16.130	16.130	2,933
2026-07-08	16.000	16.100	15.940	16.090	16.090	2,995
2026-07-07	16.320	16.340	16.090	16.150	16.150	1,140
2026-07-06	16.300	16.390	16.300	16.390	16.390	851
2026-07-03	16.220	16.710	16.210	16.710	16.710	1,429
2026-07-02	16.390	16.600	15.940	15.940	15.940	8,191
2026-07-01	16.480	16.480	16.480	16.480	16.480	560
2026-06-30	16.440	16.670	16.440	16.670	16.670	2,440
2026-06-29	16.780	16.780	16.380	16.380	16.380	2,030
2026-06-26	17.010	17.010	16.760	16.930	16.930	3,982
2026-06-25	17.510	17.590	17.350	17.350	17.350	840
2026-06-24	17.920	18.140	17.780	17.780	17.780	836
2026-06-23	18.020	18.020	17.390	17.880	17.880	7,024
2026-06-22	20.920	20.920	20.920	20.920	20.920	120
2026-06-19	20.860	20.860	20.860	20.860	20.860	120
2026-06-18	20.860	20.860	20.860	20.860	20.860	425
2026-06-17	20.700	20.700	20.700	20.700	20.700	63
2026-06-16	20.700	20.700	20.700	20.700	20.700	69
2026-06-15	20.820	20.820	20.820	20.820	20.820	200
2026-06-12	20.460	20.460	20.460	20.460	20.460	1,115
2026-06-11	20.680	20.680	20.440	20.440	20.440	400
2026-06-10	20.520	20.540	20.520	20.540	20.540	1,124
2026-06-09	20.560	20.560	20.560	20.560	20.560	0
2026-06-08	20.560	20.560	20.560	20.560	20.560	600
2026-06-05	21.180	21.180	20.960	20.960	20.960	145
2026-06-04	21.660	21.660	21.520	21.520	21.520	115
2026-06-03	21.160	21.160	21.160	21.160	21.160	164
2026-06-02	21.280	21.280	21.240	21.240	21.240	164
2026-06-01	20.600	20.600	20.600	20.600	20.600	120
2026-05-29	20.840	20.840	20.800	20.800	20.800	54
2026-05-28	20.580	20.700	20.580	20.700	20.700	1
2026-05-27	20.940	20.940	20.820	20.820	20.820	1,715
2026-05-26	20.820	20.860	20.800	20.860	20.860	316
2026-05-25	20.540	20.540	20.540	20.540	20.540	567
2026-05-22	20.240	20.540	20.240	20.540	20.540	1,165
2026-05-21	20.240	20.240	20.240	20.240	20.240	25
2026-05-20	19.620	20.600	19.620	20.600	20.600	626
2026-05-19	20.220	20.220	20.220	20.220	20.220	1,494
2026-05-18	20.220	20.720	20.220	20.300	20.300	1,494
2026-05-15	20.600	20.600	20.400	20.400	20.400	360
2026-05-14	20.800	20.820	20.780	20.820	20.820	975
2026-05-13	20.560	20.780	20.560	20.720	20.720	1,836
2026-05-12	20.400	20.440	20.180	20.400	20.400	368
2026-05-11	19.770	19.770	19.770	19.770	19.770	0
2026-05-08	20.060	20.140	19.770	19.770	19.770	2,102
2026-05-07	20.580	20.580	19.960	19.960	19.960	143
2026-05-06	20.240	20.460	20.240	20.280	20.280	880
2026-05-05	19.920	20.360	19.920	20.360	20.360	269

← NewerPage 2 of 21 · 1,248 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.