Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	21.060	21.640	20.980	21.160	18.019	278,897
2024-09-04	20.920	21.220	20.900	21.140	18.002	194,366
2024-09-03	21.900	21.960	21.140	21.280	18.121	134,337
2024-09-02	21.880	22.140	21.500	21.900	18.649	221,046
2024-08-30	21.900	22.240	21.820	22.240	18.939	391,253
2024-08-29	21.800	22.000	21.700	21.940	18.683	183,441
2024-08-28	21.780	21.880	21.720	21.880	18.632	136,588
2024-08-27	21.800	21.900	21.760	21.800	18.564	110,696
2024-08-26	21.640	21.820	21.640	21.740	18.513	65,027
2024-08-23	21.320	21.780	21.280	21.720	18.496	142,207
2024-08-22	21.460	21.640	21.320	21.320	18.155	140,029
2024-08-21	21.220	21.460	21.200	21.360	18.189	225,712
2024-08-20	21.680	21.680	21.180	21.180	18.036	185,416
2024-08-19	21.380	21.700	21.380	21.700	18.479	157,661
2024-08-16	21.500	21.520	21.300	21.440	18.257	265,260
2024-08-15	21.100	21.540	21.040	21.500	18.308	166,896
2024-08-14	20.880	21.100	20.780	21.100	17.968	205,470
2024-08-13	20.980	21.020	20.640	20.800	17.712	278,602
2024-08-12	21.200	21.220	20.900	20.900	17.797	152,152
2024-08-09	21.360	21.420	21.000	21.060	17.934	182,523
2024-08-08	21.460	21.460	21.020	21.320	18.155	177,043
2024-08-07	20.900	21.700	20.900	21.520	18.325	297,710
2024-08-06	21.540	21.560	20.620	20.760	17.678	298,396
2024-08-05	20.860	21.380	20.500	21.340	18.172	494,560
2024-08-02	22.000	22.100	21.480	21.480	18.291	469,709
2024-08-01	22.900	22.900	22.160	22.180	18.887	546,377
2024-07-31	23.160	23.420	22.880	22.900	19.501	736,423
2024-07-30	22.680	23.080	22.280	23.080	19.654	554,767
2024-07-29	22.400	22.760	22.120	22.760	19.381	313,092
2024-07-26	22.460	22.980	21.920	22.420	19.092	1,118,503
2024-07-25	23.960	24.160	23.580	24.160	20.573	299,114
2024-07-24	23.920	24.260	23.820	24.120	20.539	212,703
2024-07-23	23.960	24.120	23.660	23.940	20.386	208,734
2024-07-22	23.660	24.180	23.660	23.960	20.403	285,383
2024-07-19	24.240	24.280	23.340	23.500	20.011	327,933
2024-07-18	24.240	24.680	24.020	24.540	20.897	353,679
2024-07-17	24.460	24.580	24.240	24.240	20.642	225,506
2024-07-16	24.520	24.640	24.260	24.540	20.897	322,997
2024-07-15	24.820	25.040	24.740	24.800	21.118	180,937
2024-07-12	24.800	25.040	24.560	24.920	21.221	261,544
2024-07-11	24.620	24.780	24.240	24.760	21.084	288,139
2024-07-10	24.040	24.360	24.040	24.280	20.676	195,641
2024-07-09	24.240	24.420	24.040	24.040	20.471	301,482
2024-07-08	24.160	24.620	23.920	24.320	20.710	268,023
2024-07-05	24.760	25.040	24.240	24.240	20.642	272,695
2024-07-04	24.200	24.920	24.160	24.720	21.050	272,508
2024-07-03	23.960	24.180	23.860	24.080	20.505	333,063
2024-07-02	23.400	23.880	23.220	23.700	20.182	304,521
2024-07-01	23.580	24.100	23.500	23.600	20.097	269,370
2024-06-28	23.520	23.740	23.260	23.300	19.841	204,433
2024-06-27	23.100	23.660	23.080	23.580	20.080	310,083
2024-06-26	23.740	24.000	23.140	23.140	19.705	621,747
2024-06-25	23.920	24.040	23.600	23.700	20.182	493,421
2024-06-24	23.420	24.040	23.340	24.040	20.471	330,635
2024-06-21	23.480	23.540	23.220	23.520	20.028	742,348
2024-06-20	23.100	23.520	23.100	23.480	19.994	184,814
2024-06-19	23.400	23.400	23.040	23.120	19.688	221,694
2024-06-18	23.360	23.500	23.020	23.280	19.824	339,434
2024-06-17	22.880	23.420	22.880	23.280	19.824	342,616
2024-06-14	23.740	23.800	22.660	22.880	19.484	475,148

← NewerPage 10 of 22 · 1,281 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.