Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	21.740	21.740	21.740	21.740	18.507	0
2024-11-22	21.740	21.740	21.740	21.740	18.507	0
2024-11-21	21.260	21.360	21.260	21.360	18.183	13
2024-11-20	21.840	21.840	21.840	21.840	18.592	0
2024-11-19	22.060	22.320	22.060	22.320	19.000	9
2024-11-18	20.940	20.940	20.940	20.940	17.826	0
2024-11-15	20.940	20.940	20.940	20.940	17.826	0
2024-11-14	20.940	20.940	20.940	20.940	17.826	0
2024-11-13	21.240	21.240	20.940	20.940	17.826	30
2024-11-12	21.660	21.700	21.600	21.600	18.388	4,444
2024-11-11	22.040	22.040	22.040	22.040	18.762	0
2024-11-08	22.040	22.040	22.040	22.040	18.762	0
2024-11-07	22.040	22.040	22.040	22.040	18.762	38
2024-11-06	21.780	22.020	21.780	21.900	18.643	78
2024-11-05	22.740	22.740	22.740	22.740	19.358	0
2024-11-04	22.740	22.740	22.740	22.740	19.358	0
2024-11-01	22.720	22.720	22.660	22.660	19.290	3
2024-10-31	22.880	22.880	22.880	22.880	19.477	0
2024-10-30	22.880	22.880	22.880	22.880	19.477	0
2024-10-29	23.320	23.320	23.320	23.320	19.852	100
2024-10-28	23.780	23.780	23.780	23.780	20.243	288
2024-10-25	23.580	24.240	23.580	24.200	20.601	1,448
2024-10-24	22.320	22.320	22.080	22.080	18.796	979
2024-10-23	22.280	22.280	22.280	22.280	18.966	0
2024-10-22	22.280	22.280	22.280	22.280	18.966	0
2024-10-21	22.260	22.260	22.060	22.060	18.779	350
2024-10-18	22.500	22.500	22.400	22.400	19.069	8
2024-10-17	22.320	22.320	22.320	22.320	19.000	0
2024-10-16	22.280	22.280	22.280	22.280	18.966	0
2024-10-15	22.280	22.280	22.280	22.280	18.966	0
2024-10-14	22.340	22.340	22.340	22.340	19.017	0
2024-10-11	22.320	22.340	22.320	22.340	19.017	450
2024-10-10	22.140	22.140	22.140	22.140	18.847	0
2024-10-09	22.240	22.240	22.240	22.240	18.932	0
2024-10-08	22.260	22.260	22.260	22.260	18.949	0
2024-10-07	22.260	22.260	22.260	22.260	18.949	0
2024-10-04	22.200	22.480	22.040	22.040	18.762	811
2024-10-03	21.980	22.060	21.980	22.020	18.745	116
2024-10-02	21.480	21.800	21.480	21.800	18.558	250
2024-10-01	21.260	21.540	21.220	21.380	18.200	1,066
2024-09-30	21.360	21.360	20.840	20.840	17.741	200
2024-09-27	21.220	21.620	21.220	21.620	18.405	92
2024-09-26	21.080	21.080	20.840	20.840	17.741	3,500
2024-09-25	20.580	20.580	20.580	20.580	17.519	0
2024-09-24	21.020	21.020	20.500	20.500	17.451	123
2024-09-23	20.480	20.500	20.440	20.440	17.400	1,558
2024-09-20	21.120	21.120	21.120	21.120	17.979	300
2024-09-19	21.400	21.400	21.400	21.400	18.217	0
2024-09-18	21.240	21.260	21.220	21.260	18.098	438
2024-09-17	20.960	20.960	20.960	20.960	17.843	100
2024-09-16	21.060	21.060	20.940	20.960	17.843	81
2024-09-13	20.200	20.200	20.200	20.200	17.196	0
2024-09-12	20.200	20.200	20.200	20.200	17.196	0
2024-09-11	20.180	20.180	20.180	20.180	17.179	0
2024-09-10	20.460	20.460	20.120	20.120	17.128	153
2024-09-09	20.500	20.500	20.400	20.460	17.417	388
2024-09-06	20.800	20.800	20.800	20.800	17.706	30
2024-09-05	21.320	21.320	21.180	21.180	18.030	22
2024-09-04	22.220	22.220	22.220	22.220	18.915	0
2024-09-03	22.220	22.220	22.220	22.220	18.915	0

← NewerPage 9 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.