Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	36.720	37.360	36.440	37.180	27.034	481,654
2022-05-05	38.930	39.270	37.230	37.240	27.078	403,504
2022-05-04	39.330	39.330	37.910	38.030	27.652	502,387
2022-05-03	39.330	40.350	38.780	39.220	28.517	505,864
2022-05-02	40.010	40.340	37.100	39.150	28.466	1,047,506
2022-04-29	40.000	41.430	39.720	40.600	29.521	909,224
2022-04-28	39.230	39.700	38.440	39.110	28.437	507,582
2022-04-27	38.000	38.720	37.300	38.560	28.037	521,078
2022-04-26	39.660	39.920	38.350	38.350	27.885	508,063
2022-04-25	39.390	39.510	38.580	38.940	28.314	357,330
2022-04-22	40.000	40.800	39.400	39.970	29.063	577,722
2022-04-21	39.700	41.110	39.540	40.740	29.622	495,321
2022-04-20	38.800	39.600	38.780	39.520	28.735	375,856
2022-04-19	37.850	38.570	37.300	38.570	28.045	510,863
2022-04-14	37.980	38.370	37.800	38.170	27.754	487,483
2022-04-13	37.970	38.270	37.750	38.150	27.739	415,717
2022-04-12	37.220	38.350	36.990	37.990	27.623	479,641
2022-04-11	38.350	39.160	37.970	38.170	27.754	488,421
2022-04-08	38.860	39.040	38.240	38.250	27.812	533,577
2022-04-07	39.500	39.500	37.930	38.100	27.703	448,091
2022-04-06	40.800	41.220	37.690	39.190	28.495	1,166,361
2022-04-05	42.260	42.350	40.960	41.060	29.855	884,198
2022-04-04	42.610	42.710	41.670	42.470	30.880	416,760
2022-04-01	42.440	43.150	42.310	42.410	30.837	408,489
2022-03-31	43.590	43.660	41.900	42.430	30.851	593,089
2022-03-30	43.990	43.990	43.150	43.610	31.709	539,352
2022-03-29	42.180	44.240	42.160	44.210	32.145	756,716
2022-03-28	41.550	42.430	41.440	41.790	30.386	373,739
2022-03-25	43.000	43.000	40.980	41.350	30.066	803,150
2022-03-24	43.150	43.550	42.880	42.940	31.222	333,882
2022-03-23	43.910	44.080	43.040	43.190	31.404	359,384
2022-03-22	43.540	44.250	43.510	43.850	31.884	344,972
2022-03-21	44.090	44.180	43.190	43.420	31.571	496,473
2022-03-18	44.500	44.610	43.410	44.230	32.160	1,009,298
2022-03-17	44.330	44.770	43.740	44.560	32.400	536,113
2022-03-16	42.680	44.170	42.140	44.060	32.036	586,993
2022-03-15	41.740	42.330	41.210	41.520	30.190	648,054
2022-03-14	40.730	43.210	40.500	42.220	30.699	595,242
2022-03-11	40.700	42.390	40.350	41.350	30.066	465,275
2022-03-10	41.500	41.930	40.290	40.400	29.375	826,696
2022-03-09	38.940	41.500	38.560	41.480	30.160	789,367
2022-03-08	36.520	38.970	36.480	37.840	27.514	808,451
2022-03-07	36.250	38.220	34.750	37.360	27.165	1,746,672
2022-03-04	43.700	43.870	39.400	39.400	28.648	1,053,682
2022-03-03	44.820	45.430	43.850	44.120	32.080	451,239
2022-03-02	45.010	45.260	43.870	44.880	32.633	722,512
2022-03-01	46.500	46.840	44.610	44.650	32.465	1,018,815
2022-02-28	43.820	45.970	43.300	45.580	33.142	681,326
2022-02-25	43.750	45.170	43.250	44.970	32.698	503,286
2022-02-24	43.710	44.410	43.110	43.490	31.622	785,367
2022-02-23	46.100	46.450	45.500	45.760	33.273	396,641
2022-02-22	45.260	46.440	44.990	45.930	33.396	518,364
2022-02-21	48.530	48.800	45.800	46.680	33.941	466,492
2022-02-18	47.330	48.490	47.330	48.030	34.923	635,867
2022-02-17	47.300	48.050	46.810	47.460	34.509	464,732
2022-02-16	46.790	47.860	46.610	47.080	34.232	432,375
2022-02-15	45.100	46.740	44.900	46.670	33.934	427,686
2022-02-14	44.860	45.180	44.210	44.900	32.647	416,690
2022-02-11	45.910	46.210	45.460	45.970	33.425	390,186
2022-02-10	46.480	46.880	46.010	46.160	33.563	471,793

← NewerPage 20 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.