Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	21.340	21.620	20.760	21.140	19.555	808,584
2025-05-22	20.840	21.360	20.800	21.360	19.759	840,990
2025-05-21	21.000	21.200	20.820	20.980	19.407	374,418
2025-05-20	20.640	21.200	20.320	21.080	19.500	482,329
2025-05-19	20.460	20.700	20.360	20.580	19.037	398,354
2025-05-16	20.640	20.860	20.420	20.500	18.963	577,471
2025-05-15	20.400	20.600	20.340	20.600	19.056	459,696
2025-05-14	20.820	20.840	20.380	20.560	19.019	378,958
2025-05-13	20.480	20.800	20.420	20.800	19.241	627,917
2025-05-12	19.860	20.840	19.830	20.460	18.926	742,404
2025-05-09	19.410	19.620	19.400	19.520	18.057	394,474
2025-05-08	19.400	19.620	19.260	19.320	17.872	427,107
2025-05-07	19.140	19.480	19.070	19.270	17.825	635,835
2025-05-06	19.330	19.350	18.580	19.000	17.576	765,599
2025-05-05	18.940	19.530	18.900	19.330	17.881	483,037
2025-05-02	18.490	18.960	18.480	18.960	17.539	801,828
2025-04-30	18.010	18.280	17.800	18.170	16.808	1,012,022
2025-04-29	17.950	18.290	17.790	17.930	16.586	908,569
2025-04-28	19.340	19.910	19.320	19.640	16.724	732,571
2025-04-25	19.000	19.500	18.440	19.260	16.401	883,947
2025-04-24	18.810	19.090	18.620	19.030	16.205	679,545
2025-04-23	18.760	19.260	18.650	18.890	16.086	743,314
2025-04-22	18.350	18.450	17.950	18.370	15.643	422,181
2025-04-17	18.340	18.580	18.235	18.340	15.617	345,048
2025-04-16	18.130	18.410	18.000	18.390	15.660	460,308
2025-04-15	18.260	18.600	18.260	18.270	15.558	326,029
2025-04-14	18.240	18.420	18.120	18.220	15.515	393,572
2025-04-11	17.820	17.910	17.080	17.700	15.072	375,462
2025-04-10	19.020	19.160	17.520	17.560	14.953	546,693
2025-04-09	17.200	17.720	17.040	17.410	14.826	535,548
2025-04-08	18.230	18.250	17.730	17.930	15.268	470,441
2025-04-07	16.220	17.840	16.150	17.460	14.868	987,561
2025-04-04	17.440	18.250	16.800	17.440	14.851	1,165,429
2025-04-03	19.110	19.420	18.190	18.200	15.498	708,312
2025-04-02	19.710	19.910	19.400	19.680	16.759	341,889
2025-04-01	19.980	20.060	19.600	19.850	16.903	311,891
2025-03-31	20.100	20.200	19.620	19.940	16.980	616,582
2025-03-28	20.560	20.860	20.400	20.420	17.389	399,982
2025-03-27	20.660	21.080	20.560	20.680	17.610	573,650
2025-03-26	21.160	21.420	21.000	21.000	17.883	304,245
2025-03-25	21.000	21.340	20.980	21.060	17.934	269,795
2025-03-24	21.180	21.300	20.940	21.020	17.900	238,809
2025-03-21	20.860	21.080	20.640	20.940	17.831	760,053
2025-03-20	21.400	21.500	20.940	21.060	17.934	472,793
2025-03-19	21.080	21.460	21.040	21.440	18.257	381,171
2025-03-18	21.140	21.340	21.040	21.260	18.104	250,543
2025-03-17	20.860	21.120	20.740	21.040	17.917	274,336
2025-03-14	20.220	21.100	20.160	20.780	17.695	370,037
2025-03-13	20.520	20.820	19.990	20.220	17.218	563,006
2025-03-12	21.040	21.320	20.840	20.980	17.866	281,844
2025-03-11	20.860	21.080	20.700	20.840	17.746	424,464
2025-03-10	21.020	21.020	20.300	20.720	17.644	475,056
2025-03-07	21.000	21.060	20.740	20.880	17.780	372,485
2025-03-06	20.360	21.100	20.320	21.000	17.883	517,773
2025-03-05	19.740	20.420	19.650	20.040	17.065	574,693
2025-03-04	20.280	20.280	19.190	19.260	16.401	670,150
2025-03-03	20.680	20.820	20.280	20.460	17.423	492,415
2025-02-28	20.600	20.720	20.420	20.480	17.440	616,267
2025-02-27	21.120	21.420	20.840	20.840	17.746	463,013
2025-02-26	21.100	21.280	20.940	21.200	18.053	629,534

← NewerPage 7 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.