Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	19.150	19.750	19.120	19.150	17.705	2,229
2026-02-03	18.420	19.470	18.390	19.430	17.963	3,063
2026-02-02	17.560	18.250	17.560	18.240	16.863	5,311
2026-01-30	19.350	19.610	17.910	18.060	16.697	24,586
2026-01-29	21.840	21.840	21.740	21.740	20.099	145
2026-01-28	21.480	21.480	21.480	21.480	19.859	0
2026-01-27	21.020	21.460	21.020	21.460	19.840	511
2026-01-26	21.280	21.300	21.140	21.140	19.544	1,023
2026-01-23	21.240	21.240	20.900	20.900	19.323	100
2026-01-22	21.300	21.420	21.300	21.420	19.803	64
2026-01-21	20.640	20.820	20.640	20.820	19.249	815
2026-01-20	20.560	20.560	20.560	20.560	19.008	0
2026-01-19	20.620	20.620	20.460	20.460	18.916	1,560
2026-01-16	20.920	21.060	20.920	21.060	19.470	1,547
2026-01-15	21.460	21.500	21.420	21.500	19.877	2,078
2026-01-14	20.840	20.840	20.760	20.760	19.193	1,479
2026-01-13	21.180	21.180	21.160	21.160	19.563	115
2026-01-12	21.080	21.200	20.880	20.880	19.304	1,209
2026-01-09	21.180	21.180	21.180	21.180	19.581	407
2026-01-08	21.960	21.960	21.180	21.200	19.600	2,537
2026-01-07	21.660	21.840	21.660	21.700	20.062	1,745
2026-01-06	21.820	21.820	21.560	21.780	20.136	821
2026-01-05	21.800	21.880	21.620	21.880	20.229	1,748
2026-01-02	21.380	21.620	21.380	21.620	19.988	4,538
2025-12-30	21.180	21.180	21.140	21.140	19.544	340
2025-12-29	20.680	21.060	20.680	21.060	19.470	281
2025-12-23	20.500	20.660	20.500	20.660	19.101	26
2025-12-22	20.480	20.540	20.480	20.540	18.990	77
2025-12-19	20.320	20.320	20.320	20.320	18.786	0
2025-12-18	20.300	20.300	20.300	20.300	18.768	0
2025-12-17	20.300	20.300	20.300	20.300	18.768	0
2025-12-16	20.440	20.460	20.300	20.300	18.768	560
2025-12-15	20.560	20.560	20.560	20.560	19.008	0
2025-12-12	20.340	20.560	20.340	20.560	19.008	273
2025-12-11	19.910	20.160	19.840	20.160	18.638	135
2025-12-10	19.590	19.590	19.560	19.570	18.093	2,018
2025-12-09	19.980	19.990	19.910	19.920	18.416	1,813
2025-12-08	19.960	19.960	19.960	19.960	18.453	311
2025-12-05	20.180	20.180	20.100	20.100	18.583	7
2025-12-04	19.960	20.040	19.920	20.040	18.527	713
2025-12-03	19.720	19.720	19.690	19.690	18.204	55
2025-12-02	20.060	20.060	19.680	19.680	18.195	1,271
2025-12-01	20.280	20.280	20.240	20.240	18.712	74
2025-11-28	20.360	20.360	20.360	20.360	18.823	150
2025-11-27	20.040	20.420	20.040	20.420	18.879	164
2025-11-26	19.820	19.820	19.820	19.820	18.324	0
2025-11-25	19.750	19.820	19.750	19.820	18.324	23
2025-11-24	19.480	19.480	19.480	19.480	18.010	0
2025-11-21	19.450	19.480	19.450	19.480	18.010	55
2025-11-20	19.800	20.000	19.660	20.000	18.490	483
2025-11-19	19.840	19.840	19.840	19.840	18.343	0
2025-11-18	19.840	19.840	19.830	19.830	18.333	288
2025-11-17	20.040	20.040	20.040	20.040	18.527	700
2025-11-14	20.200	20.200	20.200	20.200	18.675	0
2025-11-13	20.600	20.600	20.600	20.600	19.045	0
2025-11-12	20.600	20.600	20.600	20.600	19.045	121
2025-11-11	20.080	20.080	20.080	20.080	18.564	0
2025-11-10	20.080	20.080	20.080	20.080	18.564	0
2025-11-07	20.080	20.080	20.080	20.080	18.564	0
2025-11-06	20.040	20.200	19.980	20.080	18.564	3,801

← NewerPage 4 of 5 · 253 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.