Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	46.100	46.660	46.100	46.370	33.716	337,252
2022-02-08	46.640	47.070	46.050	46.200	33.592	426,063
2022-02-07	46.490	46.850	45.890	46.610	33.891	390,038
2022-02-04	47.120	47.210	46.050	46.110	33.527	483,719
2022-02-03	47.000	47.330	46.630	46.930	34.123	462,367
2022-02-02	47.850	47.910	46.940	47.120	34.261	464,226
2022-02-01	47.300	47.880	46.400	47.650	34.647	658,643
2022-01-31	46.710	47.370	45.940	46.860	34.072	908,987
2022-01-28	46.030	47.440	44.690	45.740	33.258	1,669,898
2022-01-27	41.520	42.390	40.860	41.220	29.971	707,978
2022-01-26	42.570	43.110	42.280	42.470	30.880	548,257
2022-01-25	42.490	43.020	41.310	42.200	30.684	624,162
2022-01-24	43.550	44.220	41.580	41.580	30.233	524,066
2022-01-21	46.000	46.020	43.260	44.060	32.036	659,665
2022-01-20	45.360	46.700	45.220	46.390	33.731	635,012
2022-01-19	44.010	46.090	43.910	45.500	33.083	826,956
2022-01-18	44.460	44.510	43.820	43.990	31.986	399,237
2022-01-17	44.580	45.040	43.650	44.770	32.553	406,040
2022-01-14	43.730	44.860	43.690	44.390	32.276	583,716
2022-01-13	43.690	44.490	42.890	44.240	32.167	504,001
2022-01-12	43.810	44.110	42.810	43.760	31.818	600,273
2022-01-11	43.860	44.250	43.210	43.450	31.593	523,240
2022-01-10	45.520	45.540	43.020	43.430	31.578	418,230
2022-01-07	45.000	45.610	44.040	45.460	33.054	518,741
2022-01-06	44.720	45.240	44.010	44.910	32.654	335,695
2022-01-05	43.940	45.570	43.830	45.510	33.091	787,902
2022-01-04	42.430	44.050	41.820	43.930	31.942	609,526
2022-01-03	41.010	42.150	40.960	41.860	30.437	354,739
2021-12-31	41.650	41.650	40.780	40.780	29.652	85,170
2021-12-30	41.490	41.700	41.330	41.580	30.233	100,430
2021-12-29	41.500	41.650	41.300	41.520	30.190	137,981
2021-12-28	41.520	41.850	41.420	41.530	30.197	134,001
2021-12-27	41.160	41.630	41.000	41.530	30.197	165,634
2021-12-24	41.600	41.800	41.250	41.250	29.993	69,110
2021-12-23	40.980	42.390	40.980	41.650	30.284	449,906
2021-12-22	40.390	40.860	39.910	40.830	29.688	297,029
2021-12-21	39.350	40.430	39.140	40.430	29.397	451,335
2021-12-20	38.000	38.900	37.420	38.830	28.234	562,212
2021-12-17	40.720	40.930	38.100	38.490	27.986	1,058,625
2021-12-16	41.000	41.700	40.860	41.070	29.862	319,790
2021-12-15	39.700	40.650	39.610	40.270	29.281	352,310
2021-12-14	40.990	41.180	39.750	39.750	28.903	574,076
2021-12-13	41.350	41.830	40.740	40.740	29.622	472,302
2021-12-10	40.250	41.010	40.250	41.010	29.819	308,905
2021-12-09	40.920	41.010	40.370	40.480	29.433	269,423
2021-12-08	41.260	42.010	40.790	40.790	29.659	377,914
2021-12-07	40.500	41.350	40.350	41.350	30.066	454,429
2021-12-06	40.140	40.200	39.500	40.030	29.106	393,507
2021-12-03	40.290	40.390	39.580	39.790	28.932	380,729
2021-12-02	41.150	41.150	39.420	39.930	29.033	677,995
2021-12-01	40.470	41.890	40.270	41.680	30.306	526,954
2021-11-30	39.790	40.970	39.460	40.130	29.179	681,249
2021-11-29	40.500	40.730	39.890	40.100	29.157	473,444
2021-11-26	40.500	40.870	39.820	40.060	29.128	534,750
2021-11-25	41.640	41.910	40.960	41.730	30.342	323,930
2021-11-24	41.420	41.740	40.860	41.550	30.211	428,454
2021-11-23	42.560	42.800	41.400	41.400	30.102	439,000
2021-11-22	43.360	43.710	42.710	43.020	31.280	327,463
2021-11-19	43.940	44.160	42.980	43.330	31.506	602,792
2021-11-18	44.230	44.530	43.780	43.940	31.949	315,517

← NewerPage 21 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.