Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	21.420	21.580	20.920	20.920	17.814	683,991
2025-02-24	21.480	21.600	21.320	21.480	18.291	375,206
2025-02-21	21.340	21.640	21.340	21.420	18.240	547,717
2025-02-20	20.940	21.340	20.940	21.280	18.121	397,021
2025-02-19	21.560	21.660	20.820	20.840	17.746	475,058
2025-02-18	21.200	21.560	21.120	21.480	18.291	377,468
2025-02-17	21.140	21.360	20.960	21.160	18.019	284,619
2025-02-14	21.080	21.460	21.080	21.160	18.019	449,364
2025-02-13	21.080	21.320	20.760	21.120	17.985	893,549
2025-02-12	20.800	20.920	20.640	20.840	17.746	626,064
2025-02-11	20.640	20.860	20.560	20.760	17.678	440,296
2025-02-10	21.000	21.020	20.500	20.620	17.559	606,693
2025-02-07	20.660	21.120	20.340	21.000	17.883	569,781
2025-02-06	20.920	21.240	20.660	21.140	18.002	615,025
2025-02-05	20.500	20.800	20.340	20.800	17.712	507,055
2025-02-04	20.600	20.640	20.260	20.480	17.440	404,733
2025-02-03	20.100	20.760	19.890	20.520	17.474	678,722
2025-01-31	21.060	21.260	20.880	20.900	17.797	388,645
2025-01-30	21.380	21.460	21.000	21.100	17.968	366,168
2025-01-29	21.940	22.140	21.060	21.180	18.036	528,145
2025-01-28	22.400	22.460	21.860	21.860	18.615	438,355
2025-01-27	22.080	22.480	21.620	22.420	19.092	481,279
2025-01-24	22.220	24.620	22.060	22.660	19.296	1,127,917
2025-01-23	22.700	22.860	22.500	22.740	19.364	336,567
2025-01-22	22.520	22.900	22.460	22.720	19.347	208,618
2025-01-21	22.280	22.560	22.240	22.480	19.143	267,163
2025-01-20	22.120	22.340	21.880	22.340	19.024	187,127
2025-01-17	21.660	22.120	21.580	22.060	18.785	390,070
2025-01-16	21.500	21.620	21.340	21.620	18.411	213,736
2025-01-15	20.720	21.480	20.660	21.360	18.189	304,552
2025-01-14	21.020	21.200	20.560	20.620	17.559	235,411
2025-01-13	20.480	20.800	20.440	20.760	17.678	341,275
2025-01-10	21.340	21.340	20.740	20.740	17.661	259,588
2025-01-09	21.500	21.600	21.340	21.340	18.172	208,293
2025-01-08	21.900	22.020	21.540	21.600	18.394	246,582
2025-01-07	21.560	22.060	21.480	21.880	18.632	411,822
2025-01-06	21.340	21.420	20.500	21.360	18.189	499,704
2025-01-03	21.560	21.560	21.180	21.260	18.104	191,563
2025-01-02	21.640	21.760	21.380	21.600	18.394	200,543
2024-12-31	21.120	21.600	21.120	21.580	18.376	133,497
2024-12-30	21.100	21.440	21.100	21.160	18.019	217,691
2024-12-27	20.960	21.180	20.940	21.120	17.985	180,837
2024-12-24	21.000	21.280	21.000	21.060	17.934	82,563
2024-12-23	20.800	21.040	20.680	20.960	17.849	166,541
2024-12-20	20.580	20.860	20.440	20.840	17.746	835,274
2024-12-19	21.060	21.080	20.680	20.760	17.678	396,436
2024-12-18	21.160	21.480	20.980	21.300	18.138	330,887
2024-12-17	21.400	21.640	21.200	21.200	18.053	441,531
2024-12-16	21.600	21.620	21.220	21.480	18.291	326,819
2024-12-13	21.480	21.660	21.300	21.620	18.411	303,303
2024-12-12	21.800	21.860	21.480	21.480	18.291	378,829
2024-12-11	21.320	21.800	21.180	21.780	18.547	267,430
2024-12-10	21.380	21.720	21.240	21.440	18.257	502,050
2024-12-09	20.680	21.400	20.660	21.400	18.223	523,251
2024-12-06	20.780	21.600	20.760	21.600	18.394	438,495
2024-12-05	20.600	21.240	20.380	20.860	17.763	676,570
2024-12-04	20.420	20.700	20.060	20.580	17.525	1,056,342
2024-12-03	21.860	22.000	21.420	21.520	18.325	461,111
2024-12-02	21.160	21.800	21.040	21.800	18.564	472,879
2024-11-29	21.000	21.260	21.000	21.180	18.036	325,949

← NewerPage 8 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.