Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	25.110	25.930	25.110	25.660	20.603	396,201
2023-09-26	24.900	25.110	24.710	25.070	20.129	357,178
2023-09-25	24.710	25.070	24.690	25.020	20.089	440,376
2023-09-22	25.050	25.070	24.820	24.820	19.928	241,203
2023-09-21	25.100	25.380	24.970	25.050	20.113	273,683
2023-09-20	25.300	25.670	25.230	25.440	20.426	252,926
2023-09-19	25.200	25.350	25.040	25.240	20.266	325,481
2023-09-18	25.110	25.200	24.790	25.200	20.234	271,126
2023-09-15	24.960	25.320	24.960	25.080	20.137	787,894
2023-09-14	24.360	24.730	24.100	24.710	19.840	399,918
2023-09-13	24.180	24.520	24.000	24.260	19.479	513,162
2023-09-12	24.720	24.810	24.210	24.210	19.439	318,155
2023-09-11	24.380	24.680	24.340	24.640	19.784	400,074
2023-09-08	24.720	24.720	23.930	24.260	19.479	306,984
2023-09-07	25.250	25.280	24.310	24.600	19.752	332,804
2023-09-06	25.500	25.530	25.220	25.350	20.354	214,563
2023-09-05	25.930	25.950	25.570	25.570	20.531	263,961
2023-09-04	26.140	26.260	26.010	26.010	20.884	161,620
2023-09-01	26.190	26.280	26.080	26.080	20.940	206,987
2023-08-31	26.390	26.450	26.050	26.140	20.988	428,361
2023-08-30	26.220	26.410	26.120	26.330	21.141	256,379
2023-08-29	25.930	26.160	25.890	26.100	20.956	247,452
2023-08-28	25.500	25.900	25.500	25.850	20.755	158,319
2023-08-25	25.220	25.470	25.190	25.290	20.306	179,549
2023-08-24	25.410	25.590	25.120	25.200	20.234	279,657
2023-08-23	25.520	25.520	24.980	25.150	20.193	324,052
2023-08-22	25.320	25.520	25.270	25.410	20.402	165,015
2023-08-21	25.350	25.520	25.200	25.210	20.242	161,066
2023-08-18	25.600	25.660	25.260	25.390	20.386	309,262
2023-08-17	25.880	25.930	25.760	25.850	20.755	266,814
2023-08-16	26.010	26.120	25.890	26.110	20.964	181,860
2023-08-15	26.570	26.640	26.090	26.140	20.988	156,048
2023-08-14	26.400	26.580	26.300	26.530	21.301	170,370
2023-08-11	26.500	26.730	26.390	26.500	21.277	223,708
2023-08-10	26.800	26.850	26.510	26.700	21.438	213,138
2023-08-09	26.910	27.150	26.640	26.640	21.390	216,137
2023-08-08	26.930	27.200	26.590	26.690	21.430	280,433
2023-08-07	27.290	27.680	26.980	27.140	21.791	338,622
2023-08-04	28.090	28.100	27.650	27.920	22.417	183,897
2023-08-03	28.270	28.290	27.740	27.800	22.321	326,758
2023-08-02	28.200	28.530	28.070	28.450	22.843	250,727
2023-08-01	28.440	28.600	28.170	28.450	22.843	347,585
2023-07-31	28.650	28.950	28.270	28.570	22.939	446,149
2023-07-28	26.600	29.300	26.510	29.000	23.285	870,998
2023-07-27	27.460	28.160	27.400	27.930	22.426	480,848
2023-07-26	27.220	27.400	27.040	27.290	21.912	254,341
2023-07-25	27.520	27.570	27.300	27.360	21.968	359,269
2023-07-24	26.960	27.560	26.920	27.520	22.096	306,732
2023-07-21	26.910	27.300	26.810	27.030	21.703	387,976
2023-07-20	27.330	27.520	26.830	26.910	21.607	422,221
2023-07-19	27.830	27.950	27.290	27.340	21.952	290,894
2023-07-18	27.470	27.690	27.380	27.650	22.201	216,974
2023-07-17	27.320	27.540	27.260	27.390	21.992	205,026
2023-07-14	27.750	27.790	27.470	27.530	22.104	387,737
2023-07-13	27.630	27.970	27.610	27.970	22.458	504,607
2023-07-12	27.170	27.990	27.170	27.830	22.345	527,274
2023-07-11	26.760	27.110	26.450	27.080	21.743	378,487
2023-07-10	25.680	26.490	25.650	26.440	21.229	607,880
2023-07-07	25.320	25.790	25.170	25.790	20.707	373,035
2023-07-06	26.320	26.400	25.280	25.410	20.402	360,535

← NewerPage 14 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.