Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.660	14.770	14.420	14.590	14.590	607,857
2026-10-15	14.250	14.490	13.960	14.490	14.490	922,737
2026-10-14	14.350	14.530	14.210	14.360	14.360	605,300
2026-10-13	14.130	14.300	13.970	14.230	14.230	1,406,653
2026-10-12	14.290	14.290	14.130	14.290	14.290	581,236
2026-10-09	14.280	14.330	14.100	14.150	14.150	713,776
2026-10-08	14.030	14.250	14.020	14.160	14.160	964,735
2026-10-07	14.760	14.970	14.360	14.360	14.360	521,337
2026-10-06	15.200	15.310	14.900	14.900	14.900	812,946
2026-10-05	15.460	15.470	14.920	15.150	15.150	563,906
2026-10-02	15.380	15.900	15.380	15.670	15.670	496,815
2026-10-01	15.460	15.730	15.310	15.450	15.450	577,098
2026-09-30	15.720	15.780	15.470	15.520	15.520	657,831
2026-09-29	15.380	15.800	15.380	15.650	15.650	483,468
2026-09-28	15.540	15.740	15.440	15.600	15.600	298,826
2026-09-25	15.620	15.730	15.400	15.540	15.540	363,006
2026-09-24	15.820	15.820	15.450	15.450	15.450	451,140
2026-09-23	15.500	15.800	15.460	15.800	15.800	489,176
2026-09-22	15.390	15.540	15.280	15.510	15.510	641,214
2026-09-21	15.030	15.390	14.990	15.340	15.340	426,796
2026-09-18	14.850	15.000	14.770	14.950	14.950	2,828,873
2026-09-17	14.740	15.030	14.720	14.880	14.880	1,011,707
2026-09-16	14.550	14.770	14.550	14.640	14.640	566,815
2026-09-15	14.650	14.700	14.400	14.660	14.660	1,190,563
2026-09-14	14.900	14.900	14.490	14.530	14.530	569,438
2026-09-11	15.150	15.150	14.860	15.010	15.010	439,749
2026-09-10	15.300	15.320	15.000	15.090	15.090	547,131
2026-09-09	15.490	15.610	15.270	15.370	15.370	457,578
2026-09-08	15.400	15.680	15.400	15.540	15.540	486,605
2026-09-07	15.600	15.660	15.430	15.540	15.540	378,790
2026-09-04	15.100	15.500	15.060	15.500	15.500	513,523
2026-09-03	15.200	15.210	14.860	15.000	15.000	484,178
2026-09-02	15.410	15.470	15.160	15.190	15.190	469,787
2026-09-01	15.380	15.410	15.190	15.390	15.390	456,336
2026-08-31	15.500	15.600	15.390	15.390	15.390	302,950
2026-08-28	15.540	15.730	15.400	15.470	15.470	334,659
2026-08-27	15.280	15.460	15.230	15.460	15.460	437,748
2026-08-26	15.180	15.330	15.110	15.290	15.290	430,627
2026-08-25	15.000	15.220	14.970	15.200	15.200	290,597
2026-08-24	15.140	15.240	15.000	15.010	15.010	271,942
2026-08-21	15.280	15.320	15.170	15.270	15.270	326,422
2026-08-20	15.280	15.320	15.110	15.160	15.160	504,847
2026-08-19	15.160	15.410	15.130	15.300	15.300	339,893
2026-08-18	15.510	15.550	15.210	15.240	15.240	416,213
2026-08-17	15.720	15.720	15.530	15.530	15.530	258,099
2026-08-14	15.540	15.680	15.400	15.600	15.600	445,759
2026-08-13	15.380	15.600	15.260	15.490	15.490	663,911
2026-08-12	15.340	15.500	15.280	15.350	15.350	457,105
2026-08-11	15.050	15.400	15.000	15.320	15.320	449,310
2026-08-10	15.370	15.400	15.020	15.080	15.080	495,959
2026-08-07	15.300	15.360	15.160	15.310	15.310	527,699
2026-08-06	15.300	15.510	15.190	15.310	15.310	601,421
2026-08-05	15.200	15.290	15.050	15.290	15.290	787,940
2026-08-04	15.050	15.140	14.930	15.060	15.060	552,465
2026-08-03	14.820	15.040	14.700	15.000	15.000	485,879
2026-07-31	14.940	15.000	14.740	14.760	14.760	640,104
2026-07-30	14.470	14.970	14.450	14.830	14.830	638,750
2026-07-29	13.970	14.560	13.950	14.310	14.310	759,041
2026-07-28	14.230	14.250	13.800	13.970	13.970	791,825
2026-07-27	14.640	14.880	14.150	14.150	14.150	813,997

Page 1 of 2 · 65 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
2021-05-20	1.3500 EUR
2019-05-16	1.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.