Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	40.630	40.630	40.630	40.630	29.526	0
2022-05-02	40.630	40.630	40.630	40.630	29.526	0
2022-04-29	40.630	40.630	40.630	40.630	29.526	0
2022-04-28	39.390	39.390	39.390	39.390	28.624	8
2022-04-27	38.330	38.330	38.330	38.330	27.854	0
2022-04-26	39.960	39.960	39.960	39.960	29.039	0
2022-04-25	39.960	39.960	39.960	39.960	29.039	0
2022-04-22	39.520	39.520	39.520	39.520	28.719	0
2022-04-21	39.520	39.520	39.520	39.520	28.719	0
2022-04-20	39.120	39.520	39.120	39.520	28.719	50
2022-04-19	38.230	38.230	38.230	38.230	27.781	12
2022-04-14	38.190	38.190	38.190	38.190	27.752	0
2022-04-13	38.010	38.010	38.010	38.010	27.622	0
2022-04-12	38.010	38.010	38.010	38.010	27.622	0
2022-04-11	38.190	38.190	38.190	38.190	27.752	0
2022-04-08	38.570	38.570	38.570	38.570	28.029	10
2022-04-07	39.140	39.140	37.950	37.950	27.578	1,077
2022-04-06	38.500	38.920	38.120	38.920	28.283	5,371
2022-04-05	41.820	41.820	41.820	41.820	30.390	0
2022-04-04	41.820	41.820	41.820	41.820	30.390	0
2022-04-01	41.820	41.820	41.820	41.820	30.390	0
2022-03-31	41.820	41.820	41.820	41.820	30.390	0
2022-03-30	41.820	41.820	41.820	41.820	30.390	0
2022-03-29	41.820	41.820	41.820	41.820	30.390	0
2022-03-28	41.820	41.820	41.820	41.820	30.390	0
2022-03-25	42.810	42.810	42.810	42.810	31.110	55
2022-03-24	43.100	43.100	42.900	42.900	31.175	203
2022-03-23	43.270	43.270	43.270	43.270	31.444	0
2022-03-22	43.840	43.840	43.840	43.840	31.858	0
2022-03-21	43.600	43.600	43.360	43.360	31.509	453
2022-03-18	44.350	44.350	44.350	44.350	32.229	0
2022-03-17	41.360	41.360	41.360	41.360	30.056	0
2022-03-16	41.360	41.360	41.360	41.360	30.056	0
2022-03-15	41.360	41.360	41.360	41.360	30.056	25
2022-03-14	41.980	43.000	41.980	42.230	30.688	130
2022-03-11	40.410	40.410	40.410	40.410	29.366	0
2022-03-10	41.370	41.370	40.410	40.410	29.366	100
2022-03-09	41.140	41.490	41.140	41.490	30.150	30
2022-03-08	37.390	37.390	37.390	37.390	27.171	100
2022-03-07	36.060	37.360	35.240	37.360	27.149	1,884
2022-03-04	45.100	45.100	45.100	45.100	32.774	0
2022-03-03	45.100	45.100	45.100	45.100	32.774	0
2022-03-02	44.910	45.100	44.670	45.100	32.774	32
2022-03-01	44.310	44.310	44.310	44.310	32.200	0
2022-02-28	44.310	44.310	44.310	44.310	32.200	150
2022-02-25	43.940	43.940	43.940	43.940	31.931	10
2022-02-24	44.000	44.150	43.630	43.630	31.706	123
2022-02-23	46.130	46.130	46.130	46.130	33.522	0
2022-02-22	45.160	46.130	45.160	46.130	33.522	55
2022-02-21	48.200	48.200	48.200	48.200	35.027	69
2022-02-18	48.440	48.440	48.440	48.440	35.201	70
2022-02-17	46.390	46.390	46.390	46.390	33.711	0
2022-02-16	46.390	46.390	46.390	46.390	33.711	0
2022-02-15	45.100	46.390	45.100	46.390	33.711	150
2022-02-14	44.800	44.800	44.800	44.800	32.556	35
2022-02-11	45.790	45.790	44.750	44.750	32.519	85
2022-02-10	44.750	44.750	44.750	44.750	32.519	0
2022-02-09	46.550	46.550	46.550	46.550	33.828	0
2022-02-08	46.550	46.550	46.550	46.550	33.828	0
2022-02-07	46.550	46.550	46.550	46.550	33.828	120

← NewerPage 20 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.