Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	21.500	21.500	21.420	21.480	18.285	250
2025-02-21	21.560	21.560	21.560	21.560	18.353	177
2025-02-20	21.100	21.100	21.100	21.100	17.962	0
2025-02-19	20.900	20.900	20.900	20.900	17.792	0
2025-02-18	21.200	21.200	21.200	21.200	18.047	0
2025-02-17	21.000	21.380	21.000	21.200	18.047	397
2025-02-14	21.420	21.460	21.180	21.180	18.030	1,095
2025-02-13	21.020	21.020	21.020	21.020	17.894	37
2025-02-12	20.800	20.840	20.800	20.840	17.741	378
2025-02-11	20.700	20.700	20.700	20.700	17.621	0
2025-02-10	21.020	21.020	21.020	21.020	17.894	0
2025-02-07	20.680	21.020	20.680	21.020	17.894	250
2025-02-06	20.960	20.960	20.960	20.960	17.843	550
2025-02-05	20.420	20.800	20.420	20.800	17.706	577
2025-02-04	20.520	20.520	20.520	20.520	17.468	1,000
2025-02-03	20.100	20.580	20.040	20.580	17.519	240
2025-01-31	21.040	21.240	20.900	20.900	17.792	556
2025-01-30	22.100	22.100	22.100	22.100	18.813	0
2025-01-29	22.100	22.100	22.100	22.100	18.813	2
2025-01-28	24.300	24.300	24.300	24.300	20.686	0
2025-01-27	24.300	24.300	24.300	24.300	20.686	0
2025-01-24	22.740	22.740	22.740	22.740	19.358	0
2025-01-23	22.740	22.740	22.740	22.740	19.358	0
2025-01-22	22.740	22.740	22.740	22.740	19.358	0
2025-01-21	21.640	21.640	21.640	21.640	18.422	0
2025-01-20	21.640	21.640	21.640	21.640	18.422	0
2025-01-17	21.640	21.640	21.640	21.640	18.422	0
2025-01-16	21.640	21.640	21.640	21.640	18.422	0
2025-01-15	21.380	21.380	21.380	21.380	18.200	12
2025-01-14	20.620	20.620	20.620	20.620	17.553	0
2025-01-13	20.760	20.760	20.760	20.760	17.672	0
2025-01-10	21.360	21.360	21.360	21.360	18.183	0
2025-01-09	21.560	21.560	21.360	21.360	18.183	138
2025-01-08	21.060	21.060	21.060	21.060	17.928	0
2025-01-07	21.060	21.060	21.060	21.060	17.928	0
2025-01-06	21.140	21.240	20.740	21.060	17.928	1,196
2025-01-03	21.260	21.260	21.260	21.260	18.098	0
2025-01-02	21.500	21.760	21.500	21.760	18.524	12
2024-12-30	21.200	21.320	21.200	21.320	18.149	100
2024-12-27	21.260	21.260	21.260	21.260	18.098	0
2024-12-23	20.840	20.980	20.840	20.960	17.843	380
2024-12-20	20.500	20.620	20.500	20.520	17.468	131
2024-12-19	20.820	20.980	20.480	20.480	17.434	481
2024-12-18	21.320	21.320	21.320	21.320	18.149	0
2024-12-17	21.380	21.560	21.380	21.560	18.353	17
2024-12-16	21.340	21.440	21.340	21.440	18.251	200
2024-12-13	21.640	21.640	21.640	21.640	18.422	0
2024-12-12	21.680	21.840	21.480	21.480	18.285	380
2024-12-11	21.280	21.840	21.280	21.840	18.592	100
2024-12-10	21.220	21.220	21.220	21.220	18.064	0
2024-12-09	21.160	21.380	21.160	21.220	18.064	201
2024-12-06	21.320	21.600	21.320	21.600	18.388	559
2024-12-05	20.740	21.280	20.700	21.280	18.115	664
2024-12-04	20.200	20.480	20.180	20.360	17.332	1,673
2024-12-03	21.800	21.860	21.800	21.860	18.609	48
2024-12-02	21.380	21.780	21.380	21.780	18.541	477
2024-11-29	21.140	21.140	21.140	21.140	17.996	447
2024-11-28	20.800	20.800	20.800	20.800	17.706	0
2024-11-27	20.900	20.900	20.760	20.800	17.706	3,200
2024-11-26	21.940	21.940	21.940	21.940	18.677	0

← NewerPage 8 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.