Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	32.200	33.230	31.300	31.580	23.906	2,327,972
2022-07-28	34.990	35.860	34.990	35.800	27.101	407,143
2022-07-27	34.800	34.910	34.360	34.860	26.389	420,456
2022-07-26	34.810	34.840	34.050	34.260	25.935	381,563
2022-07-25	35.300	35.590	34.870	34.960	26.465	389,711
2022-07-22	34.750	35.670	34.410	35.420	26.813	363,002
2022-07-21	34.880	35.160	34.460	34.850	26.382	589,112
2022-07-20	34.010	34.660	33.760	34.550	26.154	342,027
2022-07-19	33.300	34.310	32.900	34.040	25.768	405,225
2022-07-18	33.780	34.110	33.580	33.770	25.564	294,606
2022-07-15	32.510	33.380	32.420	33.280	25.193	386,142
2022-07-14	32.520	32.820	32.070	32.360	24.497	608,492
2022-07-13	32.480	33.040	32.010	32.660	24.724	707,479
2022-07-12	31.500	32.630	30.910	32.590	24.671	328,770
2022-07-11	32.000	32.590	31.390	31.820	24.088	357,355
2022-07-08	31.880	32.860	31.570	32.810	24.837	470,865
2022-07-07	31.860	32.100	31.540	32.000	24.224	607,914
2022-07-06	31.410	31.710	31.020	31.480	23.830	407,606
2022-07-05	31.260	32.020	30.420	30.710	23.248	553,640
2022-07-04	32.020	32.210	31.300	31.300	23.694	354,540
2022-07-01	31.350	32.200	31.230	31.890	24.141	479,044
2022-06-30	31.600	31.630	30.650	31.630	23.944	738,140
2022-06-29	32.820	33.080	31.450	32.260	24.421	545,548
2022-06-28	34.370	34.370	33.330	33.400	25.284	428,210
2022-06-27	33.590	34.360	33.580	33.860	25.632	504,826
2022-06-24	32.500	33.330	32.310	33.270	25.185	470,765
2022-06-23	32.400	32.590	31.670	32.130	24.322	857,067
2022-06-22	33.200	33.210	31.940	32.550	24.640	481,927
2022-06-21	33.980	34.420	33.580	33.600	25.435	382,360
2022-06-20	33.810	33.810	33.200	33.540	25.390	325,394
2022-06-17	32.710	33.800	32.580	33.610	25.443	775,762
2022-06-16	34.060	34.200	32.470	32.710	24.762	378,497
2022-06-15	33.920	34.200	33.500	33.990	25.730	374,971
2022-06-14	34.010	34.090	32.820	33.350	25.246	624,442
2022-06-13	35.300	35.380	33.510	33.510	25.367	616,990
2022-06-10	37.020	37.390	35.810	35.840	27.131	791,968
2022-06-09	37.210	37.320	36.420	36.420	27.570	471,317
2022-06-08	37.850	38.100	37.290	37.530	28.410	415,739
2022-06-07	38.000	38.360	36.960	37.520	28.403	432,743
2022-06-06	38.670	38.740	37.350	38.070	28.819	695,650
2022-06-03	38.910	39.060	38.350	38.360	29.039	310,201
2022-06-02	37.500	38.550	37.500	38.500	29.145	394,272
2022-06-01	37.440	37.720	37.090	37.360	28.282	524,742
2022-05-31	37.890	38.150	36.970	37.180	28.145	710,163
2022-05-30	37.640	38.600	37.600	38.110	28.849	447,176
2022-05-27	36.990	37.670	36.800	37.370	28.289	560,808
2022-05-26	36.400	37.000	36.090	36.820	27.873	383,692
2022-05-25	36.000	36.580	35.660	36.450	27.593	400,117
2022-05-24	36.000	36.320	35.000	35.490	26.866	548,821
2022-05-23	36.460	36.860	36.020	36.730	27.805	464,120
2022-05-20	34.910	36.060	34.850	35.620	26.964	677,772
2022-05-19	35.000	35.170	33.720	34.670	26.245	590,699
2022-05-18	37.310	38.050	36.720	36.720	26.699	709,250
2022-05-17	36.500	37.030	36.120	36.860	26.801	644,437
2022-05-16	36.350	36.480	35.710	36.020	26.190	488,345
2022-05-13	35.610	36.760	35.500	36.490	26.532	480,626
2022-05-12	34.300	35.280	33.780	35.160	25.565	540,555
2022-05-11	35.830	35.830	34.030	35.060	25.492	727,933
2022-05-10	36.620	36.810	35.150	35.320	25.682	592,470
2022-05-09	36.700	37.250	35.670	35.890	26.096	562,704

← NewerPage 19 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.