Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	19.250	19.770	18.920	19.120	17.687	940,704
2026-02-03	18.780	19.480	18.330	19.400	17.946	1,108,709
2026-02-02	17.330	18.690	17.300	18.690	17.289	1,400,395
2026-01-30	19.250	19.850	17.860	17.910	16.567	3,979,153
2026-01-29	21.780	21.960	21.480	21.620	19.999	501,498
2026-01-28	21.500	21.900	21.440	21.640	20.018	403,361
2026-01-27	21.120	21.480	20.820	21.460	19.851	479,522
2026-01-26	21.360	21.420	20.960	20.960	19.389	370,656
2026-01-23	21.300	21.380	21.020	21.380	19.777	298,558
2026-01-22	21.020	21.420	21.000	21.320	19.722	458,633
2026-01-21	20.600	20.940	20.500	20.780	19.222	248,879
2026-01-20	20.320	20.600	20.160	20.520	18.982	292,685
2026-01-19	20.800	20.860	20.420	20.420	18.889	460,590
2026-01-16	21.620	21.620	20.920	21.020	19.444	692,697
2026-01-15	20.960	21.680	20.940	21.460	19.851	643,993
2026-01-14	21.160	21.160	20.720	20.720	19.167	507,030
2026-01-13	21.340	21.340	20.760	21.180	19.592	305,583
2026-01-12	21.080	21.300	21.000	21.280	19.685	364,714
2026-01-09	21.200	21.420	20.940	21.020	19.444	619,944
2026-01-08	21.740	21.960	21.120	21.160	19.574	510,823
2026-01-07	21.780	21.860	21.520	21.840	20.203	338,983
2026-01-06	22.100	22.100	21.540	21.760	20.129	380,832
2026-01-05	21.800	21.920	21.580	21.880	20.240	341,183
2026-01-02	20.940	21.640	20.920	21.620	19.999	441,641
2025-12-31	21.000	21.080	20.840	20.960	19.389	130,378
2025-12-30	20.920	21.180	20.920	21.080	19.500	300,295
2025-12-29	20.660	21.120	20.660	20.920	19.352	502,897
2025-12-24	20.560	20.720	20.560	20.720	19.167	104,728
2025-12-23	20.360	20.680	20.300	20.620	19.074	294,414
2025-12-22	20.400	20.540	20.160	20.540	19.000	245,038
2025-12-19	20.100	20.440	20.100	20.340	18.815	815,198
2025-12-18	20.000	20.300	20.000	20.200	18.686	531,177
2025-12-17	20.280	20.420	20.060	20.060	18.556	450,140
2025-12-16	20.500	20.500	20.160	20.300	18.778	463,519
2025-12-15	20.320	20.520	20.240	20.340	18.815	544,148
2025-12-12	20.300	20.540	20.220	20.320	18.797	667,314
2025-12-11	19.570	20.300	19.450	20.180	18.667	775,750
2025-12-10	19.810	19.850	19.530	19.580	18.112	301,674
2025-12-09	19.960	19.990	19.770	19.770	18.288	575,839
2025-12-08	19.570	20.020	19.450	19.900	18.408	663,630
2025-12-05	20.140	20.400	19.970	20.060	18.556	374,206
2025-12-04	19.860	20.020	19.800	20.000	18.501	459,278
2025-12-03	20.200	20.200	19.440	19.710	18.232	517,646
2025-12-02	20.180	20.280	19.610	19.950	18.454	382,993
2025-12-01	20.360	20.360	20.140	20.240	18.723	390,038
2025-11-28	20.340	20.440	20.300	20.340	18.815	352,498
2025-11-27	19.970	20.440	19.970	20.340	18.815	332,761
2025-11-26	19.900	20.120	19.780	20.060	18.556	347,491
2025-11-25	19.710	19.880	19.570	19.820	18.334	443,554
2025-11-24	19.620	19.810	19.520	19.690	18.214	513,214
2025-11-21	19.650	19.760	19.290	19.470	18.010	436,678
2025-11-20	20.000	20.120	19.510	19.900	18.408	481,103
2025-11-19	19.720	19.960	19.560	19.840	18.353	416,007
2025-11-18	19.810	19.950	19.680	19.830	18.343	554,258
2025-11-17	20.120	20.220	19.950	20.120	18.612	464,440
2025-11-14	20.200	20.280	19.790	20.200	18.686	534,348
2025-11-13	20.400	20.540	20.240	20.280	18.760	454,735
2025-11-12	20.360	20.600	20.300	20.380	18.852	718,015
2025-11-11	20.140	20.460	20.040	20.360	18.834	370,482
2025-11-10	20.320	20.360	20.080	20.120	18.612	411,249

← NewerPage 4 of 22 · 1,284 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.