Signify N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 23.740 | 23.800 | 22.660 | 22.880 | 19.484 | 475,148 |
| 2024-06-13 | 24.860 | 24.920 | 23.780 | 23.780 | 20.250 | 606,402 |
| 2024-06-12 | 25.000 | 25.420 | 25.000 | 25.120 | 21.391 | 306,200 |
| 2024-06-11 | 24.920 | 25.160 | 24.800 | 25.040 | 21.323 | 441,039 |
| 2024-06-10 | 24.500 | 24.920 | 24.480 | 24.920 | 21.221 | 259,914 |
| 2024-06-07 | 25.100 | 25.120 | 24.660 | 24.660 | 20.999 | 266,042 |
| 2024-06-06 | 25.180 | 25.340 | 25.000 | 25.180 | 21.442 | 282,414 |
| 2024-06-05 | 24.940 | 25.000 | 24.620 | 25.000 | 21.289 | 231,807 |
| 2024-06-04 | 25.560 | 25.560 | 24.840 | 24.840 | 21.153 | 279,147 |
| 2024-06-03 | 25.400 | 25.900 | 25.340 | 25.580 | 21.783 | 347,354 |
| 2024-05-31 | 24.940 | 25.120 | 24.760 | 24.920 | 21.221 | 679,618 |
| 2024-05-30 | 24.280 | 24.820 | 24.280 | 24.820 | 21.136 | 258,503 |
| 2024-05-29 | 24.800 | 24.840 | 24.460 | 24.520 | 20.880 | 287,017 |
| 2024-05-28 | 25.400 | 25.440 | 24.920 | 24.960 | 21.255 | 268,364 |
| 2024-05-27 | 25.020 | 25.320 | 25.000 | 25.320 | 21.561 | 141,370 |
| 2024-05-24 | 24.860 | 25.060 | 24.700 | 24.960 | 21.255 | 186,714 |
| 2024-05-23 | 24.900 | 25.020 | 24.700 | 24.880 | 21.187 | 346,307 |
| 2024-05-22 | 25.280 | 25.280 | 24.860 | 24.860 | 21.170 | 234,016 |
| 2024-05-21 | 25.200 | 25.200 | 24.880 | 25.160 | 21.425 | 423,123 |
| 2024-05-20 | 25.020 | 25.440 | 24.980 | 25.300 | 21.544 | 297,567 |
| 2024-05-17 | 25.600 | 25.700 | 24.820 | 25.000 | 21.289 | 444,478 |
| 2024-05-16 | 25.560 | 25.980 | 25.540 | 25.640 | 21.834 | 455,626 |
| 2024-05-15 | 27.240 | 27.280 | 26.720 | 27.140 | 21.791 | 597,066 |
| 2024-05-14 | 27.240 | 27.440 | 27.140 | 27.220 | 21.855 | 372,446 |
| 2024-05-13 | 27.260 | 27.300 | 26.820 | 27.180 | 21.823 | 344,601 |
| 2024-05-10 | 27.180 | 27.500 | 27.120 | 27.180 | 21.823 | 331,672 |
| 2024-05-09 | 26.940 | 27.220 | 26.900 | 27.180 | 21.823 | 219,953 |
| 2024-05-08 | 26.760 | 26.980 | 26.700 | 26.880 | 21.582 | 342,867 |
| 2024-05-07 | 26.060 | 26.860 | 26.040 | 26.860 | 21.566 | 610,311 |
| 2024-05-06 | 26.300 | 26.340 | 25.820 | 25.920 | 20.812 | 426,427 |
| 2024-05-03 | 25.700 | 26.480 | 25.660 | 26.300 | 21.117 | 340,999 |
| 2024-05-02 | 26.180 | 26.280 | 25.540 | 25.540 | 20.507 | 413,279 |
| 2024-04-30 | 25.540 | 25.940 | 25.540 | 25.760 | 20.683 | 571,402 |
| 2024-04-29 | 25.420 | 25.580 | 25.300 | 25.520 | 20.490 | 638,779 |
| 2024-04-26 | 25.400 | 27.040 | 25.000 | 25.020 | 20.089 | 981,923 |
| 2024-04-25 | 28.380 | 28.720 | 28.000 | 28.200 | 22.642 | 425,509 |
| 2024-04-24 | 28.600 | 28.840 | 28.260 | 28.440 | 22.835 | 360,801 |
| 2024-04-23 | 28.340 | 28.340 | 27.940 | 28.240 | 22.674 | 433,562 |
| 2024-04-22 | 28.460 | 28.720 | 28.120 | 28.200 | 22.642 | 295,644 |
| 2024-04-19 | 28.180 | 28.380 | 28.060 | 28.380 | 22.787 | 448,727 |
| 2024-04-18 | 28.500 | 28.540 | 27.880 | 28.480 | 22.867 | 298,885 |
| 2024-04-17 | 28.540 | 28.840 | 28.380 | 28.380 | 22.787 | 213,391 |
| 2024-04-16 | 28.520 | 28.700 | 28.360 | 28.620 | 22.980 | 246,753 |
| 2024-04-15 | 28.400 | 29.400 | 28.400 | 28.920 | 23.220 | 327,587 |
| 2024-04-12 | 28.920 | 29.140 | 28.380 | 28.420 | 22.819 | 332,734 |
| 2024-04-11 | 28.680 | 29.380 | 28.580 | 28.720 | 23.060 | 339,179 |
| 2024-04-10 | 28.560 | 28.860 | 28.340 | 28.660 | 23.012 | 418,175 |
| 2024-04-09 | 28.300 | 28.600 | 28.140 | 28.300 | 22.723 | 279,014 |
| 2024-04-08 | 28.620 | 28.920 | 28.500 | 28.520 | 22.899 | 252,765 |
| 2024-04-05 | 28.500 | 28.820 | 28.300 | 28.720 | 23.060 | 372,526 |
| 2024-04-04 | 29.020 | 29.180 | 28.800 | 28.860 | 23.172 | 454,915 |
| 2024-04-03 | 28.300 | 28.980 | 28.040 | 28.960 | 23.253 | 460,561 |
| 2024-04-02 | 28.500 | 28.980 | 28.320 | 28.320 | 22.739 | 337,844 |
| 2024-03-28 | 28.400 | 28.880 | 28.400 | 28.580 | 22.947 | 403,094 |
| 2024-03-27 | 27.950 | 28.460 | 27.950 | 28.350 | 22.763 | 271,768 |
| 2024-03-26 | 27.850 | 28.110 | 27.490 | 27.960 | 22.450 | 280,207 |
| 2024-03-25 | 28.160 | 28.200 | 27.910 | 27.910 | 22.409 | 346,405 |
| 2024-03-22 | 27.500 | 28.340 | 27.500 | 28.210 | 22.650 | 447,503 |
| 2024-03-21 | 27.730 | 27.820 | 27.340 | 27.520 | 22.096 | 383,464 |
| 2024-03-20 | 26.760 | 27.430 | 26.690 | 27.430 | 22.024 | 390,763 |
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.