Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	26.830	27.040	26.460	26.820	20.303	398,487
2022-10-20	26.720	27.410	26.640	27.130	20.537	411,975
2022-10-19	27.350	27.650	26.950	27.000	20.439	347,413
2022-10-18	26.930	27.770	26.810	27.330	20.689	505,552
2022-10-17	26.230	26.880	26.100	26.670	20.189	417,641
2022-10-14	26.600	26.840	25.970	26.220	19.849	391,781
2022-10-13	25.050	26.280	25.050	26.060	19.727	613,592
2022-10-12	25.260	25.600	24.840	25.330	19.175	599,274
2022-10-11	25.250	25.660	24.780	25.250	19.114	586,565
2022-10-10	24.840	26.080	24.770	25.590	19.372	642,727
2022-10-07	26.200	26.340	24.530	25.090	18.993	729,033
2022-10-06	27.080	27.220	26.340	26.440	20.015	464,071
2022-10-05	27.860	28.070	26.650	26.900	20.363	385,658
2022-10-04	27.200	28.290	27.110	28.290	21.416	811,542
2022-10-03	26.190	26.770	25.820	26.770	20.265	586,402
2022-09-30	26.540	26.820	26.160	26.630	20.159	613,286
2022-09-29	27.370	27.370	25.990	26.310	19.917	703,561
2022-09-28	27.100	27.620	26.810	27.580	20.878	440,664
2022-09-27	28.130	28.330	27.190	27.420	20.757	524,222
2022-09-26	27.080	28.070	27.060	27.620	20.908	340,125
2022-09-23	28.100	28.140	27.040	27.210	20.598	501,747
2022-09-22	28.220	28.790	28.070	28.100	21.272	463,954
2022-09-21	27.790	28.880	27.710	28.880	21.862	551,485
2022-09-20	28.900	28.940	27.860	28.020	21.211	566,220
2022-09-19	28.400	28.760	27.950	28.660	21.696	253,108
2022-09-16	29.270	29.380	28.450	28.470	21.552	871,169
2022-09-15	29.840	30.260	29.460	29.780	22.544	446,164
2022-09-14	30.400	30.650	29.660	29.930	22.657	794,703
2022-09-13	31.370	31.680	30.740	30.750	23.278	697,278
2022-09-12	30.820	31.830	30.790	31.330	23.717	899,787
2022-09-09	29.520	30.610	29.520	30.610	23.172	746,827
2022-09-08	29.460	29.750	28.920	29.470	22.309	469,621
2022-09-07	28.370	29.250	28.180	29.250	22.142	535,710
2022-09-06	28.140	28.820	28.120	28.630	21.673	372,367
2022-09-05	28.410	28.660	28.020	28.200	21.347	376,735
2022-09-02	28.470	29.260	28.160	29.120	22.044	468,232
2022-09-01	28.460	28.690	28.040	28.280	21.408	581,129
2022-08-31	29.500	29.570	28.330	28.370	21.476	964,466
2022-08-30	29.490	29.970	28.940	29.210	22.112	639,754
2022-08-29	29.000	29.730	28.600	29.440	22.286	342,896
2022-08-26	29.700	30.330	29.390	29.560	22.377	725,200
2022-08-25	30.530	30.620	29.270	29.480	22.316	496,659
2022-08-24	29.510	30.170	28.920	30.070	22.763	511,544
2022-08-23	29.000	29.920	28.950	29.590	22.400	329,360
2022-08-22	30.310	30.610	29.130	29.180	22.089	685,251
2022-08-19	30.890	30.920	30.470	30.520	23.104	336,055
2022-08-18	30.880	31.440	30.830	31.060	23.512	277,604
2022-08-17	32.250	32.310	30.890	30.890	23.384	306,372
2022-08-16	31.860	32.300	31.820	32.200	24.375	645,233
2022-08-15	31.700	31.940	31.550	31.720	24.012	343,514
2022-08-12	31.280	31.860	31.280	31.730	24.020	341,683
2022-08-11	31.580	31.670	30.930	31.320	23.709	297,037
2022-08-10	30.590	31.490	29.850	31.390	23.762	475,016
2022-08-09	31.200	31.480	30.030	30.260	22.907	623,029
2022-08-08	31.100	31.760	31.010	31.390	23.762	312,473
2022-08-05	30.130	31.340	30.090	31.000	23.467	663,210
2022-08-04	29.660	30.290	29.510	30.290	22.930	709,532
2022-08-03	29.730	30.010	29.510	29.700	22.483	675,759
2022-08-02	29.740	30.070	29.520	29.810	22.566	1,005,284
2022-08-01	31.800	31.830	29.310	29.990	22.702	1,792,513

← NewerPage 18 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.