Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	21.140	21.400	21.140	21.400	19.785	43
2025-05-21	21.040	21.040	21.040	21.040	19.452	0
2025-05-20	21.060	21.140	21.060	21.100	19.507	325
2025-05-19	20.600	20.640	20.460	20.640	19.082	1,898
2025-05-16	20.480	20.480	20.480	20.480	18.934	0
2025-05-15	20.480	20.480	20.480	20.480	18.934	200
2025-05-14	20.660	20.660	20.660	20.660	19.101	0
2025-05-13	20.440	20.680	20.440	20.660	19.101	3,830
2025-05-12	20.120	20.640	20.120	20.420	18.879	2,526
2025-05-09	19.530	19.600	19.450	19.520	18.047	5,641
2025-05-08	19.390	19.390	19.280	19.280	17.825	1,400
2025-05-07	19.480	19.480	19.480	19.480	18.010	0
2025-05-06	18.900	19.010	18.700	19.010	17.575	482
2025-05-05	19.480	19.480	19.380	19.380	17.917	13
2025-05-02	18.830	18.970	18.740	18.970	17.538	106
2025-04-30	17.930	17.930	17.810	17.890	16.540	558
2025-04-29	18.120	18.120	17.870	17.930	16.577	0
2025-04-28	19.610	19.790	19.610	19.690	16.762	1,776
2025-04-25	19.050	19.360	18.820	19.360	16.481	252
2025-04-24	19.000	19.030	18.990	18.990	16.166	333
2025-04-23	18.160	18.160	18.160	18.160	15.459	0
2025-04-22	18.100	18.200	18.000	18.160	15.459	1,822
2025-04-17	18.340	18.340	18.310	18.340	15.612	74
2025-04-16	18.240	18.400	18.240	18.400	15.663	134
2025-04-15	18.270	18.270	18.270	18.270	15.553	0
2025-04-14	18.270	18.270	18.270	18.270	15.553	0
2025-04-11	17.570	17.790	17.110	17.790	15.144	849
2025-04-10	17.870	17.870	17.510	17.510	14.906	800
2025-04-09	17.560	17.640	17.220	17.220	14.659	2,240
2025-04-08	17.980	18.100	17.800	18.020	15.340	1,241
2025-04-07	16.780	18.260	16.730	17.430	14.838	534
2025-04-04	18.070	18.200	16.920	17.190	14.633	1,426
2025-04-03	18.620	18.620	18.300	18.340	15.612	1,806
2025-04-02	19.820	19.820	19.680	19.680	16.753	616
2025-04-01	19.920	19.920	19.810	19.890	16.932	2,180
2025-03-31	19.750	19.990	19.640	19.990	17.017	2,325
2025-03-28	20.800	20.800	20.280	20.280	17.264	558
2025-03-27	21.120	21.120	20.600	20.600	17.536	342
2025-03-26	21.020	21.020	21.020	21.020	17.894	0
2025-03-25	20.620	20.620	20.620	20.620	17.553	0
2025-03-24	21.060	21.060	21.060	21.060	17.928	0
2025-03-21	20.780	21.060	20.780	21.060	17.928	208
2025-03-20	21.280	21.280	21.120	21.120	17.979	357
2025-03-19	21.280	21.440	21.200	21.440	18.251	326
2025-03-18	21.200	21.340	21.200	21.260	18.098	1,010
2025-03-17	20.840	20.840	20.840	20.840	17.741	0
2025-03-14	20.260	21.100	20.260	20.840	17.741	645
2025-03-13	20.500	20.500	20.080	20.180	17.179	820
2025-03-12	21.020	21.020	20.980	20.980	17.860	459
2025-03-11	20.860	20.920	20.860	20.920	17.809	13
2025-03-10	20.720	20.720	20.720	20.720	17.638	113
2025-03-07	20.940	20.940	20.860	20.860	17.758	10
2025-03-06	20.500	21.000	20.500	21.000	17.877	2,333
2025-03-05	19.710	20.280	19.710	20.040	17.060	404
2025-03-04	20.200	20.200	19.310	19.310	16.438	675
2025-03-03	20.400	20.460	20.400	20.460	17.417	35
2025-02-28	20.500	20.700	20.380	20.540	17.485	2,177
2025-02-27	21.260	21.400	20.860	20.860	17.758	362
2025-02-26	21.100	21.200	21.100	21.200	18.047	2,000
2025-02-25	21.120	21.120	21.000	21.000	17.877	512

← NewerPage 7 of 21 · 1,249 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.