Signify N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 27.280 | 28.150 | 26.480 | 26.480 | 21.261 | 526,250 |
| 2024-03-15 | 25.850 | 26.150 | 25.780 | 25.950 | 20.836 | 875,016 |
| 2024-03-14 | 26.040 | 26.200 | 25.870 | 25.890 | 20.788 | 442,947 |
| 2024-03-13 | 26.120 | 26.290 | 25.950 | 26.050 | 20.916 | 600,811 |
| 2024-03-12 | 26.040 | 26.380 | 25.800 | 26.120 | 20.972 | 523,334 |
| 2024-03-11 | 25.510 | 26.040 | 25.490 | 26.040 | 20.908 | 430,050 |
| 2024-03-08 | 25.490 | 25.850 | 25.360 | 25.710 | 20.643 | 321,176 |
| 2024-03-07 | 25.060 | 25.540 | 24.920 | 25.500 | 20.474 | 375,023 |
| 2024-03-06 | 24.640 | 25.420 | 24.600 | 25.370 | 20.370 | 410,863 |
| 2024-03-05 | 24.340 | 24.620 | 24.180 | 24.590 | 19.744 | 188,600 |
| 2024-03-04 | 24.640 | 24.640 | 24.240 | 24.350 | 19.551 | 241,342 |
| 2024-03-01 | 24.850 | 24.910 | 24.400 | 24.690 | 19.824 | 195,385 |
| 2024-02-29 | 24.690 | 24.850 | 24.250 | 24.780 | 19.896 | 411,309 |
| 2024-02-28 | 24.720 | 24.770 | 24.230 | 24.530 | 19.696 | 202,139 |
| 2024-02-27 | 24.680 | 24.900 | 24.470 | 24.820 | 19.928 | 292,773 |
| 2024-02-26 | 25.180 | 25.260 | 24.580 | 24.700 | 19.832 | 315,558 |
| 2024-02-23 | 25.600 | 25.650 | 24.970 | 25.110 | 20.161 | 232,971 |
| 2024-02-22 | 25.380 | 25.620 | 25.240 | 25.600 | 20.555 | 306,784 |
| 2024-02-21 | 25.000 | 25.090 | 24.740 | 25.090 | 20.145 | 358,963 |
| 2024-02-20 | 25.300 | 25.340 | 24.880 | 25.010 | 20.081 | 284,341 |
| 2024-02-19 | 25.500 | 25.620 | 25.270 | 25.400 | 20.394 | 184,818 |
| 2024-02-16 | 25.700 | 25.950 | 25.550 | 25.650 | 20.595 | 294,054 |
| 2024-02-15 | 25.600 | 25.920 | 25.400 | 25.560 | 20.523 | 243,722 |
| 2024-02-14 | 24.850 | 25.830 | 24.360 | 25.470 | 20.450 | 411,567 |
| 2024-02-13 | 26.420 | 26.530 | 25.710 | 26.000 | 20.876 | 274,536 |
| 2024-02-12 | 26.420 | 26.640 | 26.370 | 26.510 | 21.285 | 164,523 |
| 2024-02-09 | 26.250 | 26.460 | 26.120 | 26.220 | 21.053 | 261,529 |
| 2024-02-08 | 25.840 | 26.320 | 25.750 | 26.260 | 21.085 | 162,450 |
| 2024-02-07 | 26.000 | 26.060 | 25.660 | 25.660 | 20.603 | 318,600 |
| 2024-02-06 | 26.040 | 26.170 | 25.830 | 25.950 | 20.836 | 370,164 |
| 2024-02-05 | 26.100 | 26.340 | 25.710 | 25.920 | 20.812 | 521,793 |
| 2024-02-02 | 27.080 | 27.260 | 26.060 | 26.080 | 20.940 | 567,708 |
| 2024-02-01 | 27.710 | 27.910 | 26.820 | 26.820 | 21.534 | 736,688 |
| 2024-01-31 | 27.490 | 28.730 | 27.270 | 27.950 | 22.442 | 672,893 |
| 2024-01-30 | 28.350 | 28.570 | 28.070 | 28.570 | 22.939 | 259,064 |
| 2024-01-29 | 28.430 | 28.530 | 27.660 | 28.400 | 22.803 | 514,655 |
| 2024-01-26 | 30.000 | 30.750 | 28.120 | 28.560 | 22.931 | 993,750 |
| 2024-01-25 | 29.910 | 30.120 | 29.260 | 30.120 | 24.184 | 364,222 |
| 2024-01-24 | 29.710 | 30.090 | 29.630 | 30.020 | 24.104 | 212,820 |
| 2024-01-23 | 29.890 | 30.050 | 29.360 | 29.470 | 23.662 | 146,569 |
| 2024-01-22 | 29.550 | 29.940 | 29.550 | 29.790 | 23.919 | 159,887 |
| 2024-01-19 | 29.820 | 29.820 | 29.270 | 29.270 | 23.501 | 221,214 |
| 2024-01-18 | 29.310 | 29.620 | 29.080 | 29.600 | 23.766 | 173,774 |
| 2024-01-17 | 28.860 | 29.150 | 28.330 | 29.140 | 23.397 | 269,197 |
| 2024-01-16 | 29.270 | 29.330 | 28.760 | 29.030 | 23.309 | 254,382 |
| 2024-01-15 | 29.950 | 30.030 | 29.460 | 29.480 | 23.670 | 208,049 |
| 2024-01-12 | 30.520 | 30.810 | 29.920 | 29.920 | 24.023 | 311,141 |
| 2024-01-11 | 30.850 | 30.880 | 30.360 | 30.360 | 24.377 | 177,949 |
| 2024-01-10 | 29.980 | 30.700 | 29.940 | 30.620 | 24.585 | 431,089 |
| 2024-01-09 | 29.350 | 30.010 | 28.910 | 30.010 | 24.096 | 391,908 |
| 2024-01-08 | 28.890 | 29.220 | 28.700 | 29.210 | 23.453 | 204,046 |
| 2024-01-05 | 28.120 | 28.900 | 28.100 | 28.780 | 23.108 | 308,599 |
| 2024-01-04 | 29.300 | 29.420 | 28.880 | 29.050 | 23.325 | 341,346 |
| 2024-01-03 | 30.040 | 30.040 | 29.250 | 29.410 | 23.614 | 274,357 |
| 2024-01-02 | 30.360 | 30.560 | 30.040 | 30.190 | 24.240 | 195,327 |
| 2023-12-29 | 30.250 | 30.490 | 30.210 | 30.320 | 24.344 | 121,663 |
| 2023-12-28 | 30.670 | 30.720 | 30.140 | 30.270 | 24.304 | 90,963 |
| 2023-12-27 | 30.460 | 30.680 | 30.380 | 30.650 | 24.609 | 160,542 |
| 2023-12-22 | 30.310 | 30.480 | 30.280 | 30.350 | 24.369 | 115,987 |
| 2023-12-21 | 30.160 | 30.480 | 30.090 | 30.380 | 24.393 | 155,952 |
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.