Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	30.500	30.660	30.090	30.510	24.497	204,134
2023-12-19	30.320	30.610	30.210	30.430	24.433	169,517
2023-12-18	30.230	30.600	30.120	30.320	24.344	218,026
2023-12-15	30.500	30.890	30.440	30.740	24.682	561,629
2023-12-14	29.200	30.240	29.200	30.240	24.280	542,297
2023-12-13	28.800	29.000	28.530	28.660	23.012	218,826
2023-12-12	29.110	29.160	28.310	28.800	23.124	323,487
2023-12-11	28.280	28.720	28.180	28.580	22.947	207,647
2023-12-08	27.840	28.340	27.720	28.270	22.698	233,806
2023-12-07	27.420	27.860	27.190	27.840	22.353	262,135
2023-12-06	27.240	27.700	27.090	27.490	22.072	254,618
2023-12-05	27.060	27.420	26.960	27.350	21.960	295,283
2023-12-04	27.900	28.000	26.940	27.200	21.839	293,373
2023-12-01	27.880	28.430	27.470	27.970	22.458	666,849
2023-11-30	26.960	27.070	26.480	26.660	21.406	564,304
2023-11-29	26.990	27.120	26.670	26.950	21.639	290,730
2023-11-28	27.000	27.050	26.620	26.970	21.655	230,197
2023-11-27	27.090	27.320	26.900	27.070	21.735	243,198
2023-11-24	26.840	27.200	26.570	27.190	21.831	171,947
2023-11-23	26.800	26.950	26.580	26.850	21.558	165,274
2023-11-22	26.790	26.950	26.570	26.790	21.510	176,137
2023-11-21	27.120	27.290	26.690	26.730	21.462	163,559
2023-11-20	27.190	27.380	27.070	27.210	21.847	211,628
2023-11-17	27.040	27.560	26.950	27.240	21.871	239,413
2023-11-16	27.350	27.590	27.150	27.150	21.799	180,406
2023-11-15	27.230	27.620	27.150	27.490	22.072	228,664
2023-11-14	26.110	27.030	25.980	27.030	21.703	343,992
2023-11-13	26.000	26.190	25.870	26.040	20.908	204,138
2023-11-10	26.200	26.270	25.810	26.080	20.940	220,566
2023-11-09	25.820	26.550	25.820	26.420	21.213	182,573
2023-11-08	25.580	26.010	25.360	25.800	20.715	487,772
2023-11-07	25.510	25.990	25.410	25.760	20.683	231,916
2023-11-06	26.570	26.640	25.570	25.660	20.603	332,495
2023-11-03	25.820	26.930	25.820	26.450	21.237	325,817
2023-11-02	25.200	26.150	25.130	25.750	20.675	363,937
2023-11-01	24.530	25.060	24.470	25.060	20.121	368,186
2023-10-31	24.560	24.830	24.200	24.460	19.639	486,142
2023-10-30	24.060	24.720	23.980	24.570	19.728	415,748
2023-10-27	24.750	25.710	23.540	23.880	19.174	1,146,274
2023-10-26	22.380	23.030	22.310	22.720	18.242	531,419
2023-10-25	23.500	23.650	22.720	22.720	18.242	501,019
2023-10-24	23.900	24.180	23.770	23.790	19.101	260,771
2023-10-23	24.000	24.130	23.780	23.970	19.246	385,201
2023-10-20	24.550	24.580	23.700	24.030	19.294	383,018
2023-10-19	24.320	24.840	24.280	24.540	19.704	207,207
2023-10-18	25.320	25.320	24.490	24.570	19.728	225,637
2023-10-17	25.270	25.500	25.000	25.400	20.394	215,398
2023-10-16	25.470	25.600	24.950	25.370	20.370	341,911
2023-10-13	25.580	25.750	25.190	25.460	20.442	523,202
2023-10-12	25.720	26.060	25.610	25.670	20.611	377,924
2023-10-11	25.380	25.700	24.970	25.570	20.531	582,887
2023-10-10	24.870	25.450	24.870	25.410	20.402	236,891
2023-10-09	24.900	24.950	24.620	24.910	20.001	237,445
2023-10-06	24.490	25.060	24.420	25.030	20.097	326,855
2023-10-05	24.150	24.400	24.060	24.340	19.543	228,656
2023-10-04	24.160	24.540	23.800	24.050	19.310	446,389
2023-10-03	24.740	24.740	23.730	23.900	19.190	510,812
2023-10-02	25.570	25.800	25.140	25.250	20.274	251,280
2023-09-29	25.590	25.870	25.500	25.510	20.482	450,755
2023-09-28	25.560	25.670	25.170	25.460	20.442	276,547

← NewerPage 13 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.