Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	22.760	22.880	22.660	22.680	20.980	314,903
2025-08-14	22.320	22.700	22.320	22.660	20.961	354,601
2025-08-13	22.500	22.540	22.280	22.280	20.610	268,804
2025-08-12	22.220	22.520	22.120	22.440	20.758	257,259
2025-08-11	22.100	22.320	22.020	22.080	20.425	443,765
2025-08-08	21.760	22.180	21.720	22.060	20.406	554,778
2025-08-07	21.540	21.940	21.380	21.680	20.055	526,194
2025-08-06	21.500	21.600	21.380	21.380	19.777	410,142
2025-08-05	21.180	21.420	21.120	21.360	19.759	359,668
2025-08-04	20.960	21.140	20.900	21.020	19.444	380,509
2025-08-01	20.960	21.160	20.680	20.840	19.278	724,064
2025-07-31	21.580	21.660	21.020	21.100	19.518	909,248
2025-07-30	21.180	21.920	21.160	21.540	19.925	663,285
2025-07-29	20.600	21.120	20.500	21.020	19.444	745,686
2025-07-28	20.500	20.940	20.280	20.560	19.019	887,281
2025-07-25	21.500	21.540	19.920	20.160	18.649	1,664,074
2025-07-24	23.500	23.500	22.800	23.000	21.276	675,405
2025-07-23	23.360	23.360	23.140	23.140	21.405	531,842
2025-07-22	23.100	23.120	22.720	23.000	21.276	523,302
2025-07-21	23.320	23.500	23.120	23.220	21.479	594,447
2025-07-18	23.500	23.780	23.320	23.320	21.572	349,473
2025-07-17	22.920	23.360	22.900	23.340	21.590	438,757
2025-07-16	22.920	23.100	22.540	22.540	20.850	510,136
2025-07-15	22.320	22.940	22.100	22.940	21.220	716,925
2025-07-14	22.320	22.480	22.240	22.240	20.573	444,501
2025-07-11	22.600	22.680	22.380	22.520	20.832	360,987
2025-07-10	22.320	22.720	22.280	22.720	21.017	519,209
2025-07-09	22.380	22.580	22.160	22.300	20.628	477,174
2025-07-08	22.180	22.640	21.740	22.380	20.702	782,039
2025-07-07	22.680	22.700	22.520	22.620	20.924	304,601
2025-07-04	22.740	22.880	22.360	22.600	20.906	314,741
2025-07-03	23.000	23.160	22.820	22.880	21.165	337,239
2025-07-02	22.720	22.920	22.200	22.920	21.202	505,935
2025-07-01	23.000	23.020	22.280	22.640	20.943	665,150
2025-06-30	23.200	23.220	22.760	22.980	21.257	611,215
2025-06-27	23.520	23.520	22.960	23.200	21.461	589,694
2025-06-26	21.960	22.900	21.860	22.900	21.183	662,230
2025-06-25	21.740	21.840	21.540	21.840	20.203	452,379
2025-06-24	21.860	22.060	21.640	21.840	20.203	586,063
2025-06-23	21.980	22.200	21.420	21.420	19.814	829,163
2025-06-20	22.540	22.620	21.740	22.000	20.351	17,312,381
2025-06-19	22.680	22.940	22.400	22.400	20.721	518,915
2025-06-18	22.580	22.830	22.540	22.720	21.017	658,300
2025-06-17	22.840	23.100	22.640	22.640	20.943	596,648
2025-06-16	22.600	23.040	22.540	22.940	21.220	939,426
2025-06-13	22.000	22.660	21.900	22.500	20.813	581,173
2025-06-12	22.200	22.480	21.960	22.340	20.665	692,834
2025-06-11	22.280	22.560	22.220	22.340	20.665	462,183
2025-06-10	21.820	22.280	21.800	22.200	20.536	457,621
2025-06-09	21.580	22.400	21.580	21.820	20.184	431,611
2025-06-06	21.700	21.760	21.540	21.540	19.925	412,607
2025-06-05	21.500	21.780	21.500	21.720	20.092	482,044
2025-06-04	21.800	21.800	21.500	21.540	19.925	355,595
2025-06-03	21.680	21.760	21.260	21.700	20.073	488,485
2025-06-02	21.460	21.790	21.220	21.620	19.999	501,124
2025-05-30	21.900	22.140	21.440	21.540	19.925	777,147
2025-05-29	22.440	22.580	21.920	21.920	20.277	446,125
2025-05-28	22.100	22.320	21.660	21.760	20.129	497,080
2025-05-27	22.040	22.500	22.020	22.120	20.462	598,822
2025-05-26	21.420	22.060	21.420	22.000	20.351	496,113

← NewerPage 6 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.