Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	26.570	26.770	26.280	26.580	21.342	371,858
2023-07-04	26.400	26.800	26.280	26.800	21.518	273,697
2023-07-03	25.880	26.460	25.880	26.400	21.197	361,865
2023-06-30	25.510	25.970	25.490	25.670	20.611	542,981
2023-06-29	25.300	25.440	24.870	25.320	20.330	1,009,824
2023-06-28	25.300	25.680	25.100	25.260	20.282	660,493
2023-06-27	25.130	25.230	24.780	25.150	20.193	294,620
2023-06-26	24.820	25.060	24.510	24.910	20.001	375,724
2023-06-23	24.880	24.930	24.450	24.700	19.832	451,762
2023-06-22	25.380	25.440	24.930	25.070	20.129	448,467
2023-06-21	25.690	25.730	25.420	25.460	20.442	338,054
2023-06-20	26.260	26.260	25.620	25.620	20.571	482,037
2023-06-19	26.400	26.710	26.360	26.430	21.221	452,664
2023-06-16	26.800	26.860	26.540	26.610	21.366	1,161,927
2023-06-15	26.830	27.020	26.200	26.650	21.398	432,940
2023-06-14	27.090	27.150	26.890	27.010	21.687	434,230
2023-06-13	26.010	27.080	25.970	27.050	21.719	863,976
2023-06-12	25.630	25.730	25.340	25.650	20.595	348,589
2023-06-09	25.680	25.710	25.350	25.460	20.442	332,286
2023-06-08	25.530	25.920	25.520	25.770	20.691	435,180
2023-06-07	25.540	25.760	25.200	25.760	20.683	341,562
2023-06-06	25.850	25.850	25.220	25.640	20.587	260,236
2023-06-05	25.620	25.850	25.400	25.610	20.563	414,322
2023-06-02	24.830	25.500	24.620	25.430	20.418	588,937
2023-06-01	24.100	24.390	24.040	24.280	19.495	402,939
2023-05-31	24.730	24.820	23.760	23.840	19.142	902,889
2023-05-30	24.950	25.160	24.760	24.910	20.001	508,155
2023-05-29	25.200	25.210	24.840	24.900	19.993	114,874
2023-05-26	24.930	25.120	24.510	25.030	20.097	531,270
2023-05-25	25.040	25.200	24.640	24.800	19.912	470,202
2023-05-24	25.200	25.300	24.810	25.040	20.105	735,390
2023-05-23	25.340	25.410	25.120	25.410	20.402	400,443
2023-05-22	25.140	25.290	25.090	25.220	20.250	406,449
2023-05-19	25.630	25.800	25.260	25.260	20.282	531,087
2023-05-18	24.960	25.440	24.880	25.330	20.338	485,373
2023-05-17	26.000	26.280	25.860	26.230	19.856	537,504
2023-05-16	26.640	26.830	25.970	26.150	19.796	518,586
2023-05-15	26.480	26.650	26.180	26.650	20.174	454,151
2023-05-12	26.370	26.570	26.230	26.260	19.879	481,965
2023-05-11	26.000	26.410	26.000	26.180	19.818	416,046
2023-05-10	26.400	26.630	26.150	26.250	19.871	506,709
2023-05-09	26.610	26.900	26.250	26.500	20.061	484,189
2023-05-08	27.000	27.290	26.560	26.690	20.204	593,212
2023-05-05	26.100	26.990	25.940	26.990	20.431	646,987
2023-05-04	26.500	26.500	25.100	25.940	19.637	1,207,221
2023-05-03	27.720	27.810	26.300	26.800	20.288	1,797,202
2023-05-02	30.290	30.370	29.480	29.490	22.324	563,240
2023-04-28	29.320	30.410	29.100	30.210	22.869	698,448
2023-04-27	28.320	29.080	28.100	28.940	21.908	500,366
2023-04-26	28.750	28.750	28.160	28.450	21.537	413,781
2023-04-25	28.750	28.910	28.280	28.910	21.885	353,881
2023-04-24	28.620	29.040	28.620	28.750	21.764	333,156
2023-04-21	28.840	29.020	28.340	28.650	21.688	317,248
2023-04-20	29.590	29.600	28.810	28.910	21.885	346,290
2023-04-19	29.370	29.420	29.050	29.350	22.218	234,876
2023-04-18	29.260	29.770	29.190	29.440	22.286	217,500
2023-04-17	29.080	29.380	28.780	29.190	22.097	251,136
2023-04-14	28.500	29.070	28.500	29.000	21.953	319,836
2023-04-13	28.600	28.730	28.050	28.490	21.567	488,077
2023-04-12	28.620	28.910	28.320	28.460	21.544	335,167

← NewerPage 15 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.