Signify N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 21.015 | 21.260 | 20.720 | 21.091 | 17.952 | 28,425 |
| 2024-09-03 | 21.600 | 22.200 | 21.120 | 21.920 | 18.658 | 11,395 |
| 2024-09-02 | 22.020 | 22.160 | 21.500 | 21.781 | 18.539 | 19,919 |
| 2024-08-30 | 21.930 | 22.241 | 21.800 | 22.152 | 18.855 | 16,992 |
| 2024-08-29 | 21.810 | 22.000 | 21.700 | 21.946 | 18.680 | 12,685 |
| 2024-08-28 | 21.880 | 21.880 | 21.700 | 21.817 | 18.570 | 12,750 |
| 2024-08-27 | 21.810 | 21.920 | 21.760 | 21.815 | 18.568 | 13,287 |
| 2024-08-23 | 21.410 | 21.800 | 21.280 | 21.642 | 18.421 | 12,167 |
| 2024-08-22 | 21.320 | 21.620 | 21.320 | 21.469 | 18.274 | 19,317 |
| 2024-08-21 | 21.200 | 21.440 | 21.200 | 21.440 | 18.249 | 26,139 |
| 2024-08-20 | 21.700 | 21.700 | 21.180 | 21.443 | 18.252 | 131,303 |
| 2024-08-19 | 21.240 | 21.700 | 21.020 | 21.518 | 18.316 | 22,051 |
| 2024-08-16 | 21.490 | 21.520 | 20.580 | 21.425 | 18.237 | 57,339 |
| 2024-08-15 | 21.130 | 21.540 | 21.060 | 21.480 | 18.284 | 13,364 |
| 2024-08-14 | 20.800 | 21.120 | 20.800 | 20.981 | 17.859 | 16,471 |
| 2024-08-13 | 20.995 | 21.360 | 20.680 | 20.980 | 17.858 | 77,026 |
| 2024-08-12 | 20.995 | 21.220 | 20.900 | 20.900 | 17.790 | 5,760 |
| 2024-08-09 | 21.300 | 21.420 | 21.060 | 21.207 | 18.051 | 11,395 |
| 2024-08-08 | 21.460 | 21.460 | 21.080 | 21.250 | 18.088 | 9,970 |
| 2024-08-07 | 20.730 | 21.700 | 20.720 | 21.428 | 18.239 | 29,518 |
| 2024-08-06 | 21.340 | 21.600 | 20.600 | 21.070 | 17.934 | 40,537 |
| 2024-08-05 | 21.090 | 21.380 | 20.460 | 21.087 | 17.948 | 11,792 |
| 2024-08-02 | 22.080 | 22.080 | 21.480 | 21.824 | 18.576 | 115,409 |
| 2024-08-01 | 22.900 | 22.920 | 22.160 | 22.760 | 19.373 | 33,615 |
| 2024-07-31 | 23.150 | 23.420 | 22.900 | 23.129 | 19.687 | 22,350 |
| 2024-07-30 | 22.860 | 23.080 | 22.260 | 22.637 | 19.268 | 13,446 |
| 2024-07-29 | 22.500 | 22.760 | 22.160 | 22.500 | 19.152 | 20,526 |
| 2024-07-26 | 22.210 | 22.960 | 21.960 | 22.547 | 19.191 | 43,221 |
| 2024-07-25 | 24.160 | 24.160 | 23.560 | 23.853 | 20.303 | 32,624 |
| 2024-07-24 | 24.020 | 24.240 | 23.840 | 24.100 | 20.513 | 12,888 |
| 2024-07-23 | 23.970 | 24.140 | 23.660 | 23.790 | 20.250 | 36,362 |
| 2024-07-22 | 23.680 | 24.180 | 23.620 | 24.060 | 20.479 | 25,560 |
| 2024-07-19 | 23.760 | 24.480 | 23.340 | 23.711 | 20.183 | 19,883 |
| 2024-07-18 | 24.310 | 24.660 | 24.040 | 24.444 | 20.806 | 11,824 |
| 2024-07-17 | 24.700 | 24.700 | 24.240 | 24.359 | 20.734 | 17,964 |
| 2024-07-16 | 24.630 | 24.960 | 24.240 | 24.560 | 20.905 | 32,735 |
| 2024-07-15 | 24.690 | 25.080 | 24.660 | 24.850 | 21.152 | 10,222 |
| 2024-07-12 | 24.710 | 25.020 | 24.540 | 25.000 | 21.280 | 87,711 |
| 2024-07-11 | 24.120 | 24.860 | 24.120 | 24.650 | 20.981 | 14,553 |
| 2024-07-10 | 24.000 | 24.360 | 23.880 | 24.308 | 20.690 | 8,995 |
| 2024-07-09 | 24.100 | 24.440 | 24.040 | 24.279 | 20.666 | 9,752 |
| 2024-07-08 | 24.230 | 24.880 | 23.960 | 24.600 | 20.939 | 41,837 |
| 2024-07-05 | 24.940 | 25.020 | 24.280 | 24.720 | 21.041 | 22,856 |
| 2024-07-04 | 24.210 | 24.920 | 23.920 | 24.760 | 21.075 | 25,330 |
| 2024-07-03 | 23.970 | 24.140 | 23.540 | 24.033 | 20.457 | 286,512 |
| 2024-07-02 | 23.870 | 23.880 | 23.220 | 23.607 | 20.093 | 14,470 |
| 2024-07-01 | 23.570 | 24.120 | 23.480 | 23.720 | 20.190 | 18,362 |
| 2024-06-28 | 23.640 | 23.760 | 23.260 | 23.380 | 19.901 | 12,236 |
| 2024-06-27 | 23.090 | 23.660 | 23.000 | 23.596 | 20.084 | 12,489 |
| 2024-06-26 | 23.970 | 24.000 | 23.140 | 23.140 | 19.696 | 28,171 |
| 2024-06-25 | 24.160 | 24.200 | 23.580 | 23.840 | 20.292 | 52,447 |
| 2024-06-24 | 23.380 | 24.060 | 23.340 | 24.040 | 20.462 | 17,444 |
| 2024-06-21 | 23.470 | 23.680 | 23.220 | 23.385 | 19.904 | 20,833 |
| 2024-06-20 | 23.360 | 23.520 | 22.980 | 23.229 | 19.772 | 20,177 |
| 2024-06-19 | 23.150 | 23.440 | 23.040 | 23.314 | 19.844 | 38,368 |
| 2024-06-18 | 23.360 | 23.440 | 23.020 | 23.340 | 19.867 | 29,607 |
| 2024-06-17 | 23.010 | 23.400 | 22.900 | 23.260 | 19.798 | 8,777 |
| 2024-06-14 | 23.800 | 23.800 | 22.660 | 23.370 | 19.892 | 45,430 |
| 2024-06-13 | 24.500 | 25.000 | 23.780 | 24.100 | 20.513 | 32,593 |
| 2024-06-12 | 25.130 | 25.400 | 24.880 | 25.177 | 21.430 | 18,505 |
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.