Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	46.540	46.540	46.540	46.540	33.820	0
2022-02-03	46.540	46.540	46.540	46.540	33.820	0
2022-02-02	46.540	46.540	46.540	46.540	33.820	0
2022-02-01	46.540	46.540	46.540	46.540	33.820	200
2022-01-31	46.270	47.000	46.270	47.000	34.155	105
2022-01-28	41.470	41.470	41.470	41.470	30.136	0
2022-01-27	41.470	41.470	41.470	41.470	30.136	35
2022-01-26	42.410	42.410	42.410	42.410	30.819	0
2022-01-25	42.410	42.410	42.410	42.410	30.819	60
2022-01-24	43.930	43.930	43.930	43.930	31.924	16
2022-01-21	45.630	45.630	45.630	45.630	33.159	0
2022-01-20	44.070	44.070	44.070	44.070	32.025	0
2022-01-19	44.070	44.070	44.070	44.070	32.025	50
2022-01-18	44.260	44.260	43.940	43.950	31.938	1,080
2022-01-17	43.290	43.290	43.290	43.290	31.459	0
2022-01-14	43.290	43.290	43.290	43.290	31.459	0
2022-01-13	43.290	43.290	43.290	43.290	31.459	0
2022-01-12	43.290	43.290	43.290	43.290	31.459	0
2022-01-11	40.980	40.980	40.980	40.980	29.780	0
2022-01-10	40.980	40.980	40.980	40.980	29.780	0
2022-01-07	40.980	40.980	40.980	40.980	29.780	0
2022-01-06	40.980	40.980	40.980	40.980	29.780	0
2022-01-05	40.980	40.980	40.980	40.980	29.780	0
2022-01-04	40.980	40.980	40.980	40.980	29.780	0
2022-01-03	40.980	40.980	40.980	40.980	29.780	1
2021-12-30	41.480	41.480	41.480	41.480	30.143	0
2021-12-29	41.500	41.500	41.500	41.500	30.158	90
2021-12-28	41.570	41.570	41.570	41.570	30.209	40
2021-12-27	38.750	38.750	38.750	38.750	28.159	0
2021-12-23	38.750	38.750	38.750	38.750	28.159	0
2021-12-22	38.750	38.750	38.750	38.750	28.159	0
2021-12-21	38.750	38.750	38.750	38.750	28.159	0
2021-12-20	38.750	38.750	38.750	38.750	28.159	0
2021-12-17	38.860	38.860	38.700	38.750	28.159	550
2021-12-16	40.610	40.610	40.610	40.610	29.511	0
2021-12-15	40.610	40.610	40.610	40.610	29.511	0
2021-12-14	40.610	40.610	40.610	40.610	29.511	40
2021-12-13	40.920	40.920	40.920	40.920	29.736	0
2021-12-10	40.250	40.920	40.250	40.920	29.736	75
2021-12-09	41.470	41.470	41.470	41.470	30.136	0
2021-12-08	41.470	41.470	41.470	41.470	30.136	23
2021-12-07	40.700	40.700	40.700	40.700	29.576	0
2021-12-06	40.700	40.700	40.700	40.700	29.576	0
2021-12-03	40.700	40.700	40.700	40.700	29.576	0
2021-12-02	40.360	40.700	40.360	40.700	29.576	364
2021-12-01	40.510	40.510	40.510	40.510	29.438	0
2021-11-30	40.510	40.510	40.510	40.510	29.438	0
2021-11-29	40.510	40.510	40.510	40.510	29.438	0
2021-11-26	40.750	40.750	40.510	40.510	29.438	88
2021-11-25	42.400	42.400	42.400	42.400	30.812	1,560

← NewerPage 21 of 21 · 1,250 trading days

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.