Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	20.120	20.360	19.940	20.040	18.538	609,153
2025-11-06	19.900	20.260	19.880	20.080	18.575	465,053
2025-11-05	20.180	20.340	20.000	20.000	18.501	630,017
2025-11-04	20.520	20.520	20.260	20.340	18.815	444,013
2025-11-03	20.780	20.860	20.520	20.660	19.111	363,220
2025-10-31	20.920	21.180	20.580	20.780	19.222	472,364
2025-10-30	21.320	21.460	20.900	20.960	19.389	552,335
2025-10-29	21.000	21.540	21.000	21.400	19.796	562,339
2025-10-28	20.500	21.080	20.240	21.080	19.500	622,744
2025-10-27	21.120	21.460	20.720	20.720	19.167	859,607
2025-10-24	21.300	22.940	21.020	21.100	19.518	1,817,570
2025-10-23	23.140	23.380	23.100	23.300	21.553	522,626
2025-10-22	22.900	23.260	22.900	23.060	21.331	318,564
2025-10-21	23.060	23.060	22.720	23.000	21.276	343,150
2025-10-20	22.660	23.080	22.580	23.000	21.276	361,617
2025-10-17	22.620	22.840	22.380	22.700	20.998	384,920
2025-10-16	23.000	23.060	22.700	23.060	21.331	499,412
2025-10-15	23.300	23.440	22.940	22.960	21.239	358,667
2025-10-14	23.080	23.280	22.820	23.100	21.368	470,871
2025-10-13	23.340	23.400	23.080	23.340	21.590	305,372
2025-10-10	23.400	23.660	23.180	23.220	21.479	382,699
2025-10-09	23.740	23.840	23.420	23.480	21.720	336,589
2025-10-08	23.300	23.700	23.140	23.660	21.886	577,445
2025-10-07	22.700	23.560	22.700	23.260	21.516	521,114
2025-10-06	22.840	22.840	22.300	22.640	20.943	534,374
2025-10-03	23.000	23.140	22.540	22.680	20.980	423,491
2025-10-02	22.440	22.960	22.380	22.960	21.239	605,909
2025-10-01	22.200	22.420	21.440	22.200	20.536	691,600
2025-09-30	22.780	22.800	22.120	22.300	20.628	609,057
2025-09-29	23.040	23.100	22.700	22.780	21.072	279,142
2025-09-26	22.740	23.020	22.740	22.860	21.146	284,611
2025-09-25	22.740	22.920	22.500	22.760	21.054	428,252
2025-09-24	23.080	23.120	22.640	22.840	21.128	399,730
2025-09-23	22.940	23.620	22.900	23.160	21.424	402,665
2025-09-22	22.940	23.100	22.760	22.920	21.202	320,859
2025-09-19	23.180	23.200	22.800	22.920	21.202	708,294
2025-09-18	22.800	23.280	22.740	23.200	21.461	299,570
2025-09-17	22.700	22.900	22.460	22.860	21.146	347,157
2025-09-16	22.560	22.820	22.540	22.700	20.998	573,719
2025-09-15	22.480	22.700	22.360	22.540	20.850	271,015
2025-09-12	22.300	22.640	22.260	22.380	20.702	410,316
2025-09-11	23.000	23.180	22.220	22.220	20.554	661,373
2025-09-10	23.160	23.240	23.040	23.060	21.331	343,515
2025-09-09	22.960	23.160	22.920	23.040	21.313	311,886
2025-09-08	22.840	23.040	22.740	22.920	21.202	327,651
2025-09-05	22.500	23.040	22.500	22.740	21.035	314,946
2025-09-04	22.200	22.580	22.200	22.380	20.702	396,620
2025-09-03	22.420	22.500	22.140	22.160	20.499	387,085
2025-09-02	22.680	22.760	22.080	22.220	20.554	527,718
2025-09-01	22.560	22.780	22.540	22.640	20.943	290,189
2025-08-29	22.660	22.800	22.440	22.560	20.869	327,800
2025-08-28	22.740	22.920	22.560	22.620	20.924	400,375
2025-08-27	23.200	23.360	22.620	22.740	21.035	444,381
2025-08-26	23.160	23.360	23.020	23.200	21.461	475,303
2025-08-25	23.200	23.480	23.140	23.320	21.572	223,657
2025-08-22	22.600	23.380	22.600	23.220	21.479	341,633
2025-08-21	22.720	22.900	22.640	22.660	20.961	347,158
2025-08-20	22.720	22.900	22.600	22.720	21.017	261,541
2025-08-19	22.600	22.920	22.460	22.800	21.091	391,845
2025-08-18	22.680	22.740	22.420	22.540	20.850	301,537

← NewerPage 5 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.