Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.400	15.820	14.310	14.570	14.570	1,506,707
2026-07-23	16.150	16.460	15.910	15.980	15.980	560,687
2026-07-22	16.210	16.370	16.110	16.260	16.260	535,988
2026-07-21	16.200	16.280	16.020	16.280	16.280	488,867
2026-07-20	16.510	16.510	16.060	16.130	16.130	411,794
2026-07-17	16.300	16.440	16.180	16.440	16.440	699,318
2026-07-16	16.420	16.450	16.210	16.450	16.450	616,232
2026-07-15	16.170	16.550	16.060	16.350	16.350	679,393
2026-07-14	16.300	16.380	16.160	16.220	16.220	397,997
2026-07-13	16.290	16.470	16.220	16.280	16.280	433,303
2026-07-10	16.100	16.680	16.030	16.610	16.610	783,883
2026-07-09	16.160	16.230	16.040	16.150	16.150	906,373
2026-07-08	16.060	16.160	15.890	16.110	16.110	868,601
2026-07-07	16.360	16.430	16.070	16.170	16.170	463,720
2026-07-06	16.360	16.450	16.210	16.410	16.410	383,185
2026-07-03	16.300	16.490	16.140	16.360	16.360	444,161
2026-07-02	16.310	16.720	16.110	16.190	16.190	1,137,217
2026-07-01	16.780	16.780	16.310	16.400	16.400	581,270
2026-06-30	16.500	16.790	16.340	16.690	16.690	1,364,553
2026-06-29	16.920	16.920	16.390	16.390	16.390	924,701
2026-06-26	17.160	17.310	16.740	16.940	16.940	1,030,317
2026-06-25	17.620	17.750	17.170	17.320	17.320	873,858
2026-06-24	17.820	18.340	17.540	17.750	17.750	1,189,116
2026-06-23	20.040	20.220	17.235	17.830	17.830	2,446,722
2026-06-22	20.920	20.940	20.540	20.920	20.920	428,977
2026-06-19	21.000	21.300	20.780	20.780	20.780	1,424,757
2026-06-18	20.620	21.060	20.260	21.060	21.060	712,312
2026-06-17	20.460	20.780	20.400	20.720	20.720	350,908
2026-06-16	20.700	20.780	20.420	20.500	20.500	338,712
2026-06-15	20.760	20.900	20.580	20.640	20.640	507,764
2026-06-12	20.200	20.500	20.020	20.420	20.420	674,426
2026-06-11	20.720	20.920	20.420	20.420	20.420	546,026
2026-06-10	20.420	20.720	20.340	20.560	20.560	436,006
2026-06-09	20.500	21.000	20.500	20.600	20.600	389,969
2026-06-08	20.660	20.720	20.320	20.520	20.520	451,536
2026-06-05	21.560	21.640	20.960	20.960	20.960	667,112
2026-06-04	21.240	21.720	21.180	21.540	21.540	411,231
2026-06-03	21.300	21.340	21.020	21.120	21.120	476,767
2026-06-02	20.940	21.320	20.900	21.260	21.260	465,130
2026-06-01	20.820	21.080	20.530	20.820	20.820	468,000
2026-05-29	20.700	20.940	20.640	20.820	20.820	728,463
2026-05-28	20.620	20.720	20.500	20.720	20.720	438,623
2026-05-27	20.740	20.940	20.480	20.640	20.640	344,850
2026-05-26	20.760	20.940	20.700	20.700	20.700	440,853
2026-05-25	20.600	20.840	20.580	20.800	20.800	249,883
2026-05-22	20.320	20.660	20.140	20.540	20.540	722,859
2026-05-21	20.200	20.420	20.140	20.260	20.260	525,773
2026-05-20	19.780	20.380	19.320	20.180	20.180	766,271
2026-05-19	20.660	20.760	20.100	20.180	20.180	434,274
2026-05-18	20.280	20.800	20.160	20.700	20.700	410,347
2026-05-15	20.720	20.780	20.280	20.420	20.420	481,829
2026-05-14	20.680	20.900	20.680	20.820	20.820	277,518
2026-05-13	20.480	20.760	20.460	20.760	20.760	521,965
2026-05-12	20.480	20.500	20.160	20.360	20.360	662,632
2026-05-11	20.060	20.600	20.000	20.540	20.540	650,112
2026-05-08	20.040	20.160	19.900	19.980	19.980	438,290
2026-05-07	20.380	20.700	19.980	19.980	19.980	790,959
2026-05-06	20.360	20.560	20.100	20.260	20.260	637,417
2026-05-05	20.300	20.480	19.880	20.380	20.380	561,812
2026-05-04	19.440	20.460	19.440	20.400	20.400	1,114,176

← NewerPage 2 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.