Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	22.400	22.420	22.320	22.320	20.635	407
2025-08-12	22.120	22.120	22.120	22.120	20.450	0
2025-08-11	22.120	22.120	22.120	22.120	20.450	0
2025-08-08	22.100	22.100	22.100	22.100	20.432	0
2025-08-07	21.420	21.420	21.420	21.420	19.803	0
2025-08-06	21.540	21.540	21.420	21.420	19.803	30
2025-08-05	21.120	21.120	21.120	21.120	19.526	0
2025-08-04	21.120	21.120	21.120	21.120	19.526	0
2025-08-01	21.120	21.120	21.120	21.120	19.526	0
2025-07-31	21.520	21.520	21.120	21.120	19.526	990
2025-07-30	21.880	21.880	20.980	20.980	19.396	607
2025-07-29	21.000	21.060	20.980	20.980	19.396	850
2025-07-28	20.860	20.860	20.380	20.600	19.045	653
2025-07-25	20.880	20.880	20.000	20.200	18.675	2,709
2025-07-24	23.240	23.240	23.000	23.000	21.264	680
2025-07-23	23.040	23.040	23.040	23.040	21.301	0
2025-07-22	22.940	23.040	22.800	23.040	21.301	1,038
2025-07-21	23.480	23.480	23.480	23.480	21.708	220
2025-07-18	23.360	23.360	23.360	23.360	21.597	0
2025-07-17	23.000	23.000	23.000	23.000	21.264	0
2025-07-16	21.480	21.480	21.480	21.480	19.859	0
2025-07-15	21.480	21.480	21.480	21.480	19.859	0
2025-07-14	22.240	22.240	22.240	22.240	20.561	0
2025-07-11	22.740	22.740	22.740	22.740	21.024	0
2025-07-10	22.740	22.740	22.740	22.740	21.024	0
2025-07-09	22.380	22.380	22.380	22.380	20.691	0
2025-07-08	22.040	22.380	22.040	22.380	20.691	440
2025-07-07	22.640	22.680	22.620	22.680	20.968	111
2025-07-04	22.440	22.440	21.860	21.860	20.210	285
2025-07-03	22.940	22.980	22.820	22.820	21.098	567
2025-07-02	22.640	22.640	22.640	22.640	20.931	0
2025-07-01	22.640	22.640	22.640	22.640	20.931	0
2025-06-30	23.000	23.020	22.840	22.940	21.209	556
2025-06-27	23.320	23.340	23.260	23.260	21.504	4,219
2025-06-26	21.960	21.960	21.960	21.960	20.302	0
2025-06-25	21.800	21.800	21.800	21.800	20.155	0
2025-06-24	21.840	21.840	21.840	21.840	20.192	0
2025-06-23	21.500	21.580	21.480	21.480	19.859	0
2025-06-20	21.960	21.960	21.960	21.960	20.302	0
2025-06-19	22.880	22.880	22.460	22.460	20.765	141
2025-06-18	22.800	22.800	22.720	22.720	21.005	17
2025-06-17	23.000	23.000	22.700	22.700	20.987	527
2025-06-16	22.920	23.000	22.900	22.900	21.172	5,789
2025-06-13	22.020	22.020	22.020	22.020	20.358	0
2025-06-12	21.980	21.980	21.980	21.980	20.321	0
2025-06-11	22.300	22.300	21.980	21.980	20.321	100
2025-06-10	22.060	22.200	22.060	22.200	20.524	1,200
2025-06-09	21.560	21.560	21.560	21.560	19.933	0
2025-06-06	21.560	21.560	21.560	21.560	19.933	0
2025-06-05	21.560	21.560	21.560	21.560	19.933	0
2025-06-04	21.700	21.700	21.560	21.560	19.933	130
2025-06-03	21.400	21.400	21.400	21.400	19.785	30
2025-06-02	21.500	21.700	21.500	21.620	19.988	325
2025-05-30	21.740	21.740	21.580	21.580	19.951	305
2025-05-29	22.500	22.500	21.880	21.880	20.229	84
2025-05-28	22.260	22.260	21.700	21.720	20.081	1,888
2025-05-27	22.360	22.360	22.180	22.180	20.506	35
2025-05-26	21.620	21.900	21.620	21.620	19.988	650
2025-05-23	21.400	21.580	20.580	20.580	19.027	3,409
2025-05-22	21.140	21.400	21.140	21.400	19.785	43

← NewerPage 6 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.