Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	20.900	21.020	20.800	21.000	17.883	164,997
2024-11-27	20.980	21.200	20.740	20.820	17.729	314,415
2024-11-26	21.680	21.680	20.920	21.000	17.883	342,323
2024-11-25	21.860	22.020	21.800	21.860	18.615	689,081
2024-11-22	21.520	21.760	21.140	21.740	18.513	218,401
2024-11-21	21.600	21.640	20.980	21.300	18.138	526,940
2024-11-20	22.440	22.440	21.760	21.760	18.530	285,598
2024-11-19	22.300	22.380	21.900	22.360	19.041	313,716
2024-11-18	22.160	22.540	22.120	22.300	18.990	402,993
2024-11-15	21.500	22.260	21.500	22.100	18.819	476,041
2024-11-14	20.980	21.840	20.920	21.720	18.496	516,698
2024-11-13	21.200	21.320	20.760	20.940	17.831	304,839
2024-11-12	21.820	21.820	21.180	21.280	18.121	341,951
2024-11-11	21.860	22.160	21.700	22.060	18.785	288,892
2024-11-08	22.060	22.200	21.580	21.680	18.462	335,757
2024-11-07	21.880	22.340	21.880	22.040	18.768	342,961
2024-11-06	22.600	22.660	21.660	21.840	18.598	570,006
2024-11-05	22.660	22.780	22.440	22.440	19.109	217,190
2024-11-04	22.540	22.920	22.400	22.680	19.313	289,725
2024-11-01	22.660	22.760	22.540	22.620	19.262	175,376
2024-10-31	22.800	22.960	22.480	22.520	19.177	295,188
2024-10-30	23.160	23.340	22.840	22.940	19.535	496,017
2024-10-29	22.840	23.340	22.840	23.180	19.739	439,179
2024-10-28	23.920	24.100	22.900	23.020	19.603	472,436
2024-10-25	23.520	24.520	23.100	24.180	20.591	1,208,050
2024-10-24	21.700	22.360	21.700	21.980	18.717	413,123
2024-10-23	22.220	22.480	21.680	21.700	18.479	369,331
2024-10-22	22.040	22.400	22.040	22.280	18.973	284,755
2024-10-21	22.160	22.440	22.020	22.060	18.785	233,246
2024-10-18	22.160	22.620	22.120	22.400	19.075	255,165
2024-10-17	22.260	22.460	22.040	22.160	18.870	276,668
2024-10-16	21.920	22.420	21.860	22.180	18.887	257,727
2024-10-15	22.400	22.520	22.200	22.280	18.973	251,254
2024-10-14	22.400	22.600	22.260	22.400	19.075	365,440
2024-10-11	22.180	22.420	22.120	22.320	19.007	269,550
2024-10-10	22.220	22.260	21.980	22.140	18.853	263,363
2024-10-09	21.760	22.280	21.700	22.240	18.939	206,746
2024-10-08	22.220	22.260	21.840	22.040	18.768	232,137
2024-10-07	22.700	22.700	22.180	22.480	19.143	315,363
2024-10-04	22.060	22.660	22.060	22.560	19.211	513,200
2024-10-03	21.440	22.060	21.280	22.060	18.785	560,228
2024-10-02	21.440	21.640	21.260	21.480	18.291	394,770
2024-10-01	21.220	21.760	21.200	21.520	18.325	619,999
2024-09-30	21.560	21.600	21.140	21.160	18.019	489,323
2024-09-27	21.280	21.720	21.200	21.560	18.359	699,172
2024-09-26	20.920	21.300	20.920	21.160	18.019	754,900
2024-09-25	20.400	20.640	20.200	20.640	17.576	695,319
2024-09-24	20.800	21.120	20.460	20.540	17.491	409,118
2024-09-23	20.580	20.700	20.420	20.500	17.457	450,290
2024-09-20	21.300	21.300	20.540	20.540	17.491	3,312,167
2024-09-19	21.360	21.640	21.300	21.380	18.206	342,874
2024-09-18	21.320	21.400	21.080	21.080	17.951	303,162
2024-09-17	21.000	21.480	20.920	21.380	18.206	203,100
2024-09-16	20.800	21.100	20.740	20.940	17.831	237,101
2024-09-13	20.500	20.960	20.480	20.840	17.746	304,634
2024-09-12	20.580	20.620	20.140	20.440	17.406	338,656
2024-09-11	20.260	20.660	20.040	20.260	17.252	345,822
2024-09-10	20.420	20.600	20.100	20.120	17.133	256,169
2024-09-09	20.520	20.620	20.160	20.500	17.457	167,186
2024-09-06	21.140	21.140	20.420	20.460	17.423	291,656

← NewerPage 9 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.