Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	28.620	28.910	28.320	28.460	21.544	335,167
2023-04-11	28.340	28.540	28.100	28.510	21.582	607,185
2023-04-06	28.160	28.240	27.520	27.790	21.037	811,584
2023-04-05	28.400	28.750	27.810	28.060	21.241	642,362
2023-04-04	30.620	30.760	28.580	28.650	21.688	854,551
2023-04-03	30.770	30.900	30.480	30.530	23.111	436,712
2023-03-31	30.520	30.650	30.100	30.640	23.195	499,079
2023-03-30	29.550	30.590	29.550	30.370	22.990	502,967
2023-03-29	29.150	29.440	28.860	29.320	22.195	404,385
2023-03-28	29.180	29.320	28.340	28.860	21.847	621,152
2023-03-27	28.630	28.810	28.120	28.790	21.794	682,090
2023-03-24	28.790	28.810	27.580	28.110	21.279	984,444
2023-03-23	29.170	29.190	28.280	28.950	21.915	856,201
2023-03-22	30.540	30.540	29.330	29.330	22.203	705,297
2023-03-21	29.730	30.280	29.650	30.080	22.771	468,595
2023-03-20	28.740	29.530	28.260	29.210	22.112	527,335
2023-03-17	29.130	29.560	28.590	28.840	21.832	1,840,842
2023-03-16	29.530	29.850	28.560	29.100	22.029	745,473
2023-03-15	31.540	31.540	29.150	29.150	22.067	782,533
2023-03-14	31.000	31.780	30.520	31.610	23.929	578,473
2023-03-13	32.260	32.340	30.890	31.030	23.490	565,425
2023-03-10	32.960	33.020	32.070	32.450	24.565	433,596
2023-03-09	33.470	33.640	32.950	33.620	25.450	529,346
2023-03-08	33.040	33.660	32.940	33.360	25.254	468,495
2023-03-07	33.800	34.070	33.240	33.280	25.193	249,664
2023-03-06	33.640	33.970	33.360	33.820	25.602	361,434
2023-03-03	33.240	33.700	33.230	33.520	25.375	369,831
2023-03-02	32.910	33.270	32.560	33.140	25.087	331,155
2023-03-01	33.140	33.700	32.960	33.080	25.042	474,352
2023-02-28	33.240	33.320	32.680	32.830	24.852	620,919
2023-02-27	33.070	33.590	32.960	33.190	25.125	316,438
2023-02-24	33.570	33.740	32.760	32.830	24.852	308,842
2023-02-23	33.140	33.690	33.100	33.420	25.299	427,033
2023-02-22	32.950	33.250	32.530	32.970	24.958	429,869
2023-02-21	33.120	33.380	32.620	33.020	24.996	454,273
2023-02-20	33.570	33.590	33.000	33.130	25.079	227,299
2023-02-17	33.310	33.750	32.970	33.470	25.337	486,564
2023-02-16	33.940	34.150	33.260	33.550	25.397	410,589
2023-02-15	33.230	33.860	33.180	33.690	25.503	448,136
2023-02-14	33.380	33.620	33.040	33.150	25.095	334,427
2023-02-13	32.820	33.320	32.690	33.290	25.201	291,752
2023-02-10	33.060	33.310	32.090	32.700	24.754	514,948
2023-02-09	33.870	34.100	33.250	33.250	25.170	466,846
2023-02-08	33.540	34.090	33.440	33.520	25.375	619,131
2023-02-07	33.730	33.890	33.220	33.270	25.185	345,446
2023-02-06	34.310	34.700	33.590	33.590	25.428	424,383
2023-02-03	34.400	34.910	34.090	34.720	26.283	700,626
2023-02-02	34.690	35.190	34.310	34.670	26.245	658,415
2023-02-01	33.170	34.540	33.140	34.470	26.094	745,678
2023-01-31	33.650	33.750	32.920	33.090	25.049	516,211
2023-01-30	34.430	34.730	33.440	33.650	25.473	538,118
2023-01-27	32.000	34.970	31.960	34.800	26.344	950,810
2023-01-26	33.240	33.610	32.830	32.990	24.973	633,215
2023-01-25	33.870	34.140	33.020	33.060	25.026	406,182
2023-01-24	34.130	34.140	33.220	33.630	25.458	343,840
2023-01-23	32.770	33.630	32.740	33.630	25.458	425,077
2023-01-20	32.220	32.650	32.160	32.650	24.716	363,859
2023-01-19	33.100	33.380	32.050	32.050	24.262	407,195
2023-01-18	33.140	33.600	32.800	33.320	25.223	346,837
2023-01-17	33.330	33.380	32.720	33.070	25.034	464,709

← NewerPage 16 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.