Signify N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 24.840 | 25.140 | 24.840 | 25.100 | 21.365 | 55,476 |
| 2024-06-10 | 24.920 | 24.920 | 24.360 | 24.780 | 21.092 | 9,329 |
| 2024-06-07 | 25.200 | 25.200 | 24.660 | 24.940 | 21.229 | 15,629 |
| 2024-06-06 | 25.200 | 25.340 | 24.840 | 25.215 | 21.463 | 32,660 |
| 2024-06-05 | 24.940 | 25.120 | 24.640 | 24.894 | 21.189 | 9,252 |
| 2024-06-04 | 25.580 | 25.580 | 24.840 | 25.096 | 21.361 | 242,873 |
| 2024-06-03 | 25.170 | 25.860 | 24.660 | 25.586 | 21.779 | 95,276 |
| 2024-05-31 | 24.900 | 25.140 | 24.760 | 24.959 | 21.245 | 180,127 |
| 2024-05-30 | 24.520 | 24.820 | 24.260 | 24.569 | 20.913 | 41,862 |
| 2024-05-29 | 24.980 | 25.120 | 24.460 | 24.620 | 20.956 | 83,483 |
| 2024-05-28 | 25.360 | 25.500 | 24.940 | 25.201 | 21.451 | 52,623 |
| 2024-05-24 | 24.940 | 25.060 | 24.640 | 24.878 | 21.176 | 558,129 |
| 2024-05-23 | 24.800 | 25.040 | 24.700 | 24.890 | 21.186 | 104,966 |
| 2024-05-22 | 25.280 | 25.280 | 24.880 | 25.035 | 21.309 | 3,158,177 |
| 2024-05-21 | 25.410 | 25.460 | 24.880 | 25.060 | 21.331 | 34,705 |
| 2024-05-20 | 25.090 | 25.440 | 24.960 | 25.271 | 21.510 | 187,140 |
| 2024-05-17 | 25.600 | 25.660 | 24.800 | 25.087 | 21.354 | 34,097 |
| 2024-05-16 | 25.810 | 25.960 | 25.440 | 25.820 | 21.977 | 23,266 |
| 2024-05-15 | 27.320 | 27.420 | 26.740 | 26.920 | 21.594 | 234,579 |
| 2024-05-14 | 27.240 | 27.420 | 27.000 | 27.350 | 21.940 | 7,114 |
| 2024-05-13 | 27.340 | 27.380 | 26.800 | 27.078 | 21.721 | 148,838 |
| 2024-05-10 | 27.010 | 27.500 | 27.000 | 27.180 | 21.803 | 86,615 |
| 2024-05-09 | 27.010 | 27.200 | 26.900 | 27.053 | 21.701 | 105,921 |
| 2024-05-08 | 26.700 | 27.000 | 26.700 | 26.760 | 21.466 | 3,288,550 |
| 2024-05-07 | 26.210 | 26.660 | 25.760 | 26.416 | 21.190 | 1,786,279 |
| 2024-05-03 | 25.640 | 26.420 | 25.640 | 25.700 | 20.616 | 20,343 |
| 2024-05-02 | 26.230 | 26.380 | 25.600 | 25.887 | 20.765 | 13,544 |
| 2024-04-30 | 25.660 | 25.920 | 24.860 | 25.707 | 20.621 | 117,660 |
| 2024-04-29 | 25.410 | 25.580 | 25.300 | 25.391 | 20.368 | 312,478 |
| 2024-04-26 | 25.019 | 27.260 | 25.019 | 25.921 | 20.793 | 429,687 |
| 2024-04-25 | 28.270 | 28.680 | 28.000 | 28.353 | 22.744 | 290,169 |
| 2024-04-24 | 28.060 | 28.860 | 28.060 | 28.433 | 22.808 | 86,028 |
| 2024-04-23 | 28.400 | 28.420 | 27.940 | 28.119 | 22.557 | 188,711 |
| 2024-04-22 | 28.140 | 28.760 | 28.140 | 28.200 | 22.621 | 112,743 |
| 2024-04-19 | 28.210 | 28.660 | 27.960 | 28.231 | 22.646 | 265,251 |
| 2024-04-18 | 28.140 | 28.560 | 27.960 | 28.476 | 22.842 | 241,661 |
| 2024-04-17 | 28.820 | 28.820 | 27.960 | 28.603 | 22.945 | 255,604 |
| 2024-04-16 | 28.860 | 29.100 | 28.380 | 28.549 | 22.901 | 325,007 |
| 2024-04-15 | 28.060 | 29.320 | 28.060 | 29.040 | 23.295 | 129,286 |
| 2024-04-12 | 28.500 | 29.180 | 28.360 | 28.424 | 22.801 | 420,178 |
| 2024-04-11 | 28.480 | 29.300 | 28.480 | 28.720 | 23.038 | 122,899 |
| 2024-04-10 | 28.670 | 28.840 | 28.340 | 28.660 | 22.990 | 147,174 |
| 2024-04-09 | 28.700 | 28.700 | 28.040 | 28.220 | 22.637 | 474,283 |
| 2024-04-08 | 28.480 | 28.900 | 28.480 | 28.517 | 22.876 | 230,382 |
| 2024-04-05 | 28.840 | 29.040 | 27.960 | 28.391 | 22.774 | 161,924 |
| 2024-04-04 | 29.010 | 29.200 | 28.780 | 28.921 | 23.200 | 161,515 |
| 2024-04-03 | 28.080 | 28.962 | 28.080 | 28.833 | 23.129 | 318,422 |
| 2024-04-02 | 28.318 | 28.940 | 28.318 | 28.579 | 22.925 | 144,533 |
| 2024-03-28 | 28.170 | 28.870 | 28.170 | 28.596 | 22.939 | 184,847 |
| 2024-03-27 | 27.945 | 28.440 | 27.790 | 28.340 | 22.734 | 82,511 |
| 2024-03-26 | 28.080 | 28.080 | 27.490 | 27.886 | 22.369 | 51,424 |
| 2024-03-25 | 28.090 | 28.230 | 27.910 | 27.996 | 22.457 | 181,154 |
| 2024-03-22 | 27.680 | 28.300 | 27.480 | 28.140 | 22.573 | 411,953 |
| 2024-03-21 | 27.505 | 27.840 | 27.260 | 27.522 | 22.077 | 87,947 |
| 2024-03-20 | 27.050 | 27.430 | 26.760 | 27.365 | 21.952 | 736,526 |
| 2024-03-19 | 26.505 | 27.260 | 26.170 | 26.821 | 21.515 | 564,649 |
| 2024-03-18 | 26.765 | 28.150 | 26.003 | 26.786 | 21.487 | 509,005 |
| 2024-03-15 | 26.000 | 26.150 | 25.640 | 25.998 | 20.855 | 154,664 |
| 2024-03-14 | 26.200 | 26.270 | 25.880 | 25.893 | 20.770 | 495,280 |
| 2024-03-13 | 25.960 | 26.330 | 25.960 | 26.064 | 20.907 | 483,231 |
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.