Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	19.290	19.420	18.910	19.320	19.320	742,455
2026-04-29	20.660	20.940	20.540	20.940	19.370	959,940
2026-04-28	20.100	20.600	19.980	20.600	19.056	1,018,623
2026-04-27	19.720	20.460	19.680	20.080	18.575	855,983
2026-04-24	19.150	19.880	18.990	19.790	18.306	1,174,123
2026-04-23	19.340	19.500	19.260	19.350	17.899	744,943
2026-04-22	19.300	19.820	19.300	19.340	17.890	558,177
2026-04-21	19.380	19.425	18.940	19.260	17.816	805,604
2026-04-20	19.750	19.950	19.620	19.720	18.242	584,815
2026-04-17	19.870	20.120	19.660	19.950	18.454	746,339
2026-04-16	19.430	20.040	19.430	19.780	18.297	532,792
2026-04-15	19.740	19.760	18.980	19.420	17.964	975,229
2026-04-14	19.230	19.780	19.230	19.720	18.242	979,283
2026-04-13	19.330	19.350	18.850	19.060	17.631	755,125
2026-04-10	19.350	19.620	19.090	19.370	17.918	368,281
2026-04-09	19.200	19.395	19.030	19.350	17.899	325,159
2026-04-08	19.400	19.540	19.110	19.310	17.862	717,981
2026-04-07	18.850	19.230	18.630	18.630	17.233	615,018
2026-04-02	18.470	18.780	18.390	18.770	17.363	396,827
2026-04-01	18.680	18.940	18.490	18.940	17.520	771,972
2026-03-31	18.090	18.340	17.820	18.060	16.706	582,901
2026-03-30	18.180	18.350	18.010	18.010	16.660	747,240
2026-03-27	18.330	18.330	17.870	18.260	16.891	402,590
2026-03-26	18.300	18.470	18.090	18.260	16.891	486,145
2026-03-25	18.100	18.490	18.080	18.380	17.002	395,187
2026-03-24	17.860	18.040	17.700	17.960	16.613	414,870
2026-03-23	17.380	18.060	17.010	17.840	16.502	830,295
2026-03-20	17.820	18.080	17.540	17.590	16.271	14,451,350
2026-03-19	18.620	18.650	17.540	17.620	16.299	971,231
2026-03-18	18.830	18.985	18.610	18.740	17.335	1,162,778
2026-03-17	18.500	18.680	18.390	18.680	17.279	484,032
2026-03-16	18.500	18.570	18.100	18.540	17.150	435,365
2026-03-13	18.330	18.670	18.210	18.350	16.974	663,267
2026-03-12	18.550	18.760	18.470	18.470	17.085	574,757
2026-03-11	18.640	18.840	18.540	18.610	17.215	741,189
2026-03-10	19.000	19.200	18.700	18.700	17.298	685,812
2026-03-09	18.180	18.930	17.950	18.550	17.159	696,900
2026-03-06	18.660	18.810	18.390	18.500	17.113	672,021
2026-03-05	18.700	18.860	18.270	18.390	17.011	529,395
2026-03-04	18.480	18.830	18.240	18.730	17.326	526,214
2026-03-03	19.230	19.290	18.380	18.540	17.150	820,271
2026-03-02	19.480	19.500	19.120	19.420	17.964	507,937
2026-02-27	19.750	19.890	19.540	19.720	18.242	1,033,369
2026-02-26	19.940	19.990	19.590	19.680	18.205	555,548
2026-02-25	20.480	20.480	19.990	20.040	18.538	500,338
2026-02-24	20.460	20.900	20.280	20.280	18.760	596,276
2026-02-23	20.280	20.740	20.180	20.280	18.760	473,142
2026-02-20	20.480	20.640	20.120	20.280	18.760	886,391
2026-02-19	20.020	20.640	19.800	20.200	18.686	831,160
2026-02-18	19.920	20.020	19.730	19.990	18.491	511,784
2026-02-17	19.890	20.100	19.730	19.890	18.399	448,467
2026-02-16	20.160	20.180	19.800	19.890	18.399	460,083
2026-02-13	20.000	20.420	19.880	20.160	18.649	898,088
2026-02-12	20.340	20.540	19.760	19.870	18.380	613,376
2026-02-11	20.380	20.420	19.910	20.140	18.630	465,720
2026-02-10	20.200	20.460	20.000	20.260	18.741	546,322
2026-02-09	20.100	20.360	19.920	20.100	18.593	585,118
2026-02-06	19.380	20.180	19.310	20.060	18.556	638,227
2026-02-05	19.110	19.800	19.000	19.740	18.260	778,323
2026-02-04	19.250	19.770	18.920	19.120	17.687	940,704

← NewerPage 3 of 22 · 1,283 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.