Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	19.710	20.260	19.690	20.260	20.260	2,067
2026-04-30	19.170	19.320	19.060	19.320	19.320	1,846
2026-04-29	20.680	20.800	20.680	20.800	19.230	1,221
2026-04-28	20.340	20.600	20.040	20.600	19.045	12,526
2026-04-27	20.360	20.360	20.160	20.160	18.638	270
2026-04-24	19.810	19.850	19.340	19.650	18.167	3,018
2026-04-23	19.370	19.410	19.370	19.380	17.917	1,392
2026-04-22	19.440	19.440	19.370	19.370	17.908	126
2026-04-21	19.320	19.320	19.280	19.280	17.825	27
2026-04-20	19.710	19.860	19.710	19.750	18.259	427
2026-04-17	19.770	20.020	19.740	19.930	18.426	3,005
2026-04-16	19.970	20.120	19.810	20.120	18.601	176
2026-04-15	19.400	19.410	19.030	19.220	17.769	3,258
2026-04-14	19.560	19.700	19.550	19.700	18.213	142
2026-04-13	19.760	19.760	19.760	19.760	18.269	0
2026-04-10	19.560	19.760	19.480	19.760	18.269	262
2026-04-09	19.080	19.380	19.080	19.380	17.917	1,601
2026-04-08	19.250	19.430	19.250	19.430	17.963	1,120
2026-04-07	18.810	19.390	18.810	19.390	17.926	1,172
2026-04-02	18.520	18.820	18.410	18.820	17.400	2,541
2026-04-01	18.570	18.940	18.570	18.940	17.510	522
2026-03-31	17.890	18.060	17.890	18.060	16.697	20
2026-03-30	18.240	18.240	18.050	18.050	16.688	374
2026-03-27	18.240	18.240	18.240	18.240	16.863	0
2026-03-26	18.220	18.220	18.200	18.220	16.845	44
2026-03-25	18.350	18.360	18.290	18.360	16.974	56
2026-03-24	17.100	17.100	17.100	17.100	15.809	0
2026-03-23	17.100	17.100	17.100	17.100	15.809	130
2026-03-20	17.750	17.830	17.570	17.570	16.244	3,219
2026-03-19	17.900	17.900	17.770	17.780	16.438	1,702
2026-03-18	18.850	18.850	18.670	18.710	17.298	1,108
2026-03-17	18.480	18.510	18.480	18.510	17.113	35
2026-03-16	18.420	18.540	18.420	18.540	17.141	176
2026-03-13	18.300	18.330	18.250	18.330	16.946	425
2026-03-12	18.660	18.660	18.600	18.600	17.196	945
2026-03-11	18.670	18.700	18.640	18.640	17.233	434
2026-03-10	18.930	18.930	18.730	18.730	17.316	1,682
2026-03-09	18.110	18.730	18.110	18.580	17.178	1,591
2026-03-06	18.590	18.770	18.420	18.500	17.104	2,958
2026-03-05	18.720	18.720	18.360	18.360	16.974	491
2026-03-04	18.470	18.800	18.470	18.700	17.289	1,779
2026-03-03	19.160	19.170	18.420	18.420	17.030	1,310
2026-03-02	19.360	19.390	19.290	19.290	17.834	752
2026-02-27	19.660	19.750	19.590	19.750	18.259	1,501
2026-02-26	19.810	19.830	19.650	19.650	18.167	1,598
2026-02-25	20.180	20.180	20.120	20.120	18.601	4,103
2026-02-24	20.480	20.480	20.440	20.460	18.916	2,052
2026-02-23	20.660	20.660	20.260	20.260	18.731	5,114
2026-02-20	20.140	20.580	20.140	20.580	19.027	4,499
2026-02-19	20.000	20.640	20.000	20.360	18.823	6,044
2026-02-18	19.800	20.040	19.800	20.040	18.527	2,083
2026-02-17	19.800	19.900	19.800	19.900	18.398	434
2026-02-16	20.000	20.000	19.870	19.870	18.370	2,255
2026-02-13	20.140	20.140	20.140	20.140	18.620	60
2026-02-12	20.120	20.120	20.120	20.120	18.601	100
2026-02-11	19.850	19.850	19.850	19.850	18.352	0
2026-02-10	20.380	20.440	20.260	20.260	18.731	1,904
2026-02-09	20.080	20.080	20.080	20.080	18.564	233
2026-02-06	19.490	20.220	19.490	20.100	18.583	2,141
2026-02-05	19.320	19.740	19.320	19.700	18.213	1,848

← NewerPage 3 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.