Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	20.420	20.420	20.420	20.420	18.879	0
2025-11-04	20.420	20.420	20.420	20.420	18.879	40
2025-11-03	20.800	20.800	20.800	20.800	19.230	0
2025-10-31	20.800	20.800	20.800	20.800	19.230	0
2025-10-30	21.140	21.140	21.140	21.140	19.544	45
2025-10-29	21.220	21.400	21.120	21.400	19.785	3,118
2025-10-28	20.540	21.100	20.520	21.100	19.507	933
2025-10-27	21.180	21.180	20.720	20.720	19.156	610
2025-10-24	22.500	22.860	21.580	21.920	20.266	29,555
2025-10-23	22.800	22.800	22.800	22.800	21.079	0
2025-10-22	22.800	22.800	22.800	22.800	21.079	0
2025-10-21	22.800	22.960	22.800	22.800	21.079	200
2025-10-20	23.000	23.000	23.000	23.000	21.264	0
2025-10-17	22.740	22.740	22.640	22.700	20.987	380
2025-10-16	23.080	23.080	23.080	23.080	21.338	0
2025-10-15	23.060	23.060	23.060	23.060	21.319	16
2025-10-14	23.120	23.120	23.120	23.120	21.375	0
2025-10-13	23.180	23.340	23.180	23.340	21.578	5
2025-10-10	23.100	23.240	23.100	23.240	21.486	2
2025-10-09	23.640	23.640	23.640	23.640	21.856	0
2025-10-08	23.260	23.260	23.260	23.260	21.504	0
2025-10-07	23.080	23.260	23.080	23.260	21.504	453
2025-10-06	22.680	22.680	22.680	22.680	20.968	0
2025-10-03	22.640	22.680	22.580	22.680	20.968	99
2025-10-02	22.480	22.980	22.480	22.980	21.246	121
2025-10-01	21.780	22.220	21.580	22.220	20.543	926
2025-09-30	22.800	22.800	22.800	22.800	21.079	0
2025-09-29	22.980	22.980	22.800	22.800	21.079	1,000
2025-09-26	22.860	22.860	22.860	22.860	21.135	0
2025-09-25	22.760	22.760	22.760	22.760	21.042	0
2025-09-24	23.140	23.140	22.720	22.840	21.116	303
2025-09-23	23.180	23.180	23.180	23.180	21.430	0
2025-09-22	22.920	22.920	22.920	22.920	21.190	0
2025-09-19	23.220	23.220	22.860	22.920	21.190	134
2025-09-18	22.880	23.220	22.880	23.220	21.467	927
2025-09-17	22.460	22.880	22.460	22.880	21.153	291
2025-09-16	22.780	22.800	22.700	22.700	20.987	700
2025-09-15	22.540	23.180	22.500	23.180	21.430	212
2025-09-12	22.380	22.380	22.380	22.380	20.691	0
2025-09-11	22.840	22.840	22.220	22.220	20.543	51
2025-09-10	23.180	23.180	23.180	23.180	21.430	55
2025-09-09	23.040	23.040	23.040	23.040	21.301	0
2025-09-08	22.440	22.440	22.440	22.440	20.746	0
2025-09-05	22.440	22.440	22.440	22.440	20.746	0
2025-09-04	22.440	22.440	22.440	22.440	20.746	62
2025-09-03	22.160	22.160	22.160	22.160	20.487	0
2025-09-02	22.140	22.220	22.140	22.220	20.543	91
2025-09-01	22.660	22.660	22.560	22.560	20.857	1,003
2025-08-29	22.600	23.220	22.600	23.220	21.467	500
2025-08-28	23.260	23.260	23.260	23.260	21.504	0
2025-08-27	22.700	22.700	22.640	22.700	20.987	740
2025-08-26	23.200	23.200	22.940	22.940	21.209	25
2025-08-25	23.260	23.260	23.260	23.260	21.504	0
2025-08-22	22.720	22.720	22.720	22.720	21.005	0
2025-08-21	22.760	22.760	22.720	22.720	21.005	35
2025-08-20	22.740	22.740	22.740	22.740	21.024	0
2025-08-19	22.480	22.480	22.480	22.480	20.783	0
2025-08-18	22.480	22.480	22.480	22.480	20.783	0
2025-08-15	22.740	22.740	22.740	22.740	21.024	0
2025-08-14	22.320	22.320	22.320	22.320	20.635	0

← NewerPage 5 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.