Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	33.510	33.570	32.750	33.560	25.405	401,506
2023-01-13	33.620	34.360	33.320	33.500	25.360	571,059
2023-01-12	31.210	34.000	31.160	33.390	25.276	1,326,828
2023-01-11	33.420	33.630	33.140	33.140	25.087	501,300
2023-01-10	33.750	33.870	33.240	33.450	25.322	556,480
2023-01-09	33.820	34.650	33.820	33.960	25.708	588,304
2023-01-06	33.320	33.670	32.950	33.570	25.413	296,222
2023-01-05	32.820	33.420	32.660	33.240	25.163	371,151
2023-01-04	32.600	33.010	32.090	32.990	24.973	409,329
2023-01-03	32.010	32.720	32.000	32.450	24.565	373,666
2023-01-02	31.770	32.230	31.530	32.050	24.262	166,190
2022-12-30	31.860	32.000	31.320	31.380	23.755	211,600
2022-12-29	31.570	32.010	31.390	32.010	24.232	274,678
2022-12-28	32.000	32.100	31.530	31.620	23.936	179,087
2022-12-27	32.300	32.310	31.900	32.060	24.269	152,222
2022-12-23	31.400	32.100	31.400	31.970	24.201	298,526
2022-12-22	31.990	32.200	31.410	31.460	23.815	280,950
2022-12-21	31.480	31.900	31.030	31.900	24.148	501,960
2022-12-20	31.380	31.430	31.050	31.240	23.649	391,835
2022-12-19	31.520	32.010	31.490	31.700	23.997	506,483
2022-12-16	31.350	31.600	30.960	31.430	23.793	762,904
2022-12-15	32.520	32.600	31.260	31.350	23.732	526,482
2022-12-14	32.930	33.600	32.710	32.930	24.928	618,527
2022-12-13	32.240	33.320	32.100	32.960	24.951	614,823
2022-12-12	32.220	32.450	32.070	32.110	24.307	318,875
2022-12-09	32.200	32.410	31.770	32.410	24.534	410,440
2022-12-08	31.740	32.060	31.490	31.880	24.133	297,999
2022-12-07	31.750	32.120	31.450	31.830	24.095	395,406
2022-12-06	32.400	32.830	31.790	31.910	24.156	497,141
2022-12-05	32.730	32.940	32.320	32.400	24.527	258,028
2022-12-02	32.280	32.780	32.040	32.770	24.807	453,225
2022-12-01	32.870	33.020	32.120	32.390	24.519	429,208
2022-11-30	32.460	32.540	31.930	32.260	24.421	745,815
2022-11-29	32.300	32.510	32.150	32.320	24.466	446,048
2022-11-28	32.250	32.760	32.000	32.270	24.428	514,960
2022-11-25	31.990	33.600	31.810	32.670	24.731	880,026
2022-11-24	31.100	31.650	31.100	31.600	23.921	317,171
2022-11-23	30.990	31.140	30.570	31.080	23.528	266,838
2022-11-22	30.700	30.970	30.220	30.850	23.354	348,290
2022-11-21	30.720	30.830	30.410	30.600	23.164	309,183
2022-11-18	30.450	30.790	30.190	30.760	23.285	345,218
2022-11-17	30.530	30.890	29.900	30.460	23.058	469,320
2022-11-16	30.800	31.010	29.950	30.390	23.005	540,694
2022-11-15	32.670	32.710	30.810	30.870	23.369	1,081,634
2022-11-14	32.460	32.740	31.890	32.470	24.580	611,052
2022-11-11	31.900	32.720	31.780	32.400	24.527	596,074
2022-11-10	30.010	32.100	29.860	31.670	23.974	808,249
2022-11-09	29.920	30.540	29.880	30.290	22.930	487,851
2022-11-08	29.560	30.350	29.410	30.080	22.771	456,111
2022-11-07	28.870	29.990	28.730	29.660	22.453	683,300
2022-11-04	28.470	29.040	28.210	28.940	21.908	368,642
2022-11-03	28.000	28.370	27.540	28.260	21.393	426,046
2022-11-02	29.190	29.560	28.400	28.500	21.575	808,567
2022-11-01	28.370	29.330	28.360	28.970	21.930	487,335
2022-10-31	28.190	28.670	27.530	28.060	21.241	687,870
2022-10-28	27.910	28.630	27.000	28.310	21.431	814,829
2022-10-27	27.900	28.580	27.630	28.320	21.438	532,613
2022-10-26	27.600	28.330	27.150	28.180	21.332	415,444
2022-10-25	27.520	27.790	26.550	27.790	21.037	416,892
2022-10-24	27.160	27.400	26.720	27.140	20.545	387,240

← NewerPage 17 of 22 · 1,285 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.