Signify N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 26.040 | 26.370 | 25.710 | 25.993 | 20.851 | 175,729 |
| 2024-03-11 | 25.705 | 26.040 | 25.350 | 26.040 | 20.889 | 230,379 |
| 2024-03-08 | 25.525 | 25.860 | 25.300 | 25.727 | 20.637 | 112,990 |
| 2024-03-07 | 25.230 | 25.550 | 24.900 | 25.434 | 20.402 | 333,359 |
| 2024-03-06 | 24.575 | 25.430 | 24.430 | 25.344 | 20.331 | 203,007 |
| 2024-03-05 | 24.345 | 24.620 | 24.120 | 24.522 | 19.671 | 89,841 |
| 2024-03-04 | 24.505 | 24.690 | 24.230 | 24.360 | 19.541 | 71,067 |
| 2024-03-01 | 25.000 | 25.000 | 24.380 | 24.661 | 19.783 | 71,549 |
| 2024-02-29 | 24.690 | 24.870 | 24.380 | 24.780 | 19.878 | 162,488 |
| 2024-02-28 | 24.715 | 24.970 | 24.230 | 24.326 | 19.514 | 53,605 |
| 2024-02-27 | 24.505 | 24.890 | 24.500 | 24.775 | 19.874 | 52,867 |
| 2024-02-26 | 25.340 | 25.340 | 24.580 | 24.718 | 19.828 | 66,789 |
| 2024-02-23 | 25.610 | 25.610 | 24.980 | 25.114 | 20.146 | 82,835 |
| 2024-02-22 | 25.375 | 25.601 | 24.930 | 25.554 | 20.498 | 214,994 |
| 2024-02-21 | 24.905 | 25.190 | 24.770 | 25.051 | 20.095 | 194,597 |
| 2024-02-20 | 25.290 | 25.435 | 24.880 | 25.012 | 20.063 | 90,591 |
| 2024-02-19 | 25.525 | 25.810 | 25.270 | 25.393 | 20.369 | 93,592 |
| 2024-02-16 | 25.950 | 25.950 | 25.400 | 25.681 | 20.600 | 131,234 |
| 2024-02-15 | 25.470 | 25.920 | 25.310 | 25.567 | 20.509 | 84,022 |
| 2024-02-14 | 25.610 | 25.840 | 24.600 | 25.555 | 20.499 | 231,943 |
| 2024-02-13 | 26.410 | 26.670 | 25.730 | 26.005 | 20.860 | 118,283 |
| 2024-02-12 | 26.060 | 26.610 | 26.060 | 26.501 | 21.258 | 576,204 |
| 2024-02-09 | 26.400 | 26.470 | 26.090 | 26.255 | 21.061 | 254,795 |
| 2024-02-08 | 25.660 | 26.330 | 25.500 | 26.044 | 20.892 | 84,609 |
| 2024-02-07 | 25.659 | 26.050 | 25.659 | 25.955 | 20.821 | 330,724 |
| 2024-02-06 | 26.040 | 26.141 | 25.840 | 25.973 | 20.835 | 508,073 |
| 2024-02-05 | 26.115 | 26.300 | 25.740 | 25.936 | 20.805 | 497,508 |
| 2024-02-02 | 26.965 | 27.220 | 26.077 | 26.130 | 20.961 | 735,728 |
| 2024-02-01 | 27.525 | 28.120 | 26.815 | 26.823 | 21.516 | 284,752 |
| 2024-01-31 | 28.105 | 28.610 | 27.320 | 27.996 | 22.458 | 184,679 |
| 2024-01-30 | 28.100 | 28.680 | 28.100 | 28.434 | 22.809 | 139,056 |
| 2024-01-29 | 27.660 | 28.740 | 27.660 | 27.912 | 22.390 | 369,106 |
| 2024-01-26 | 30.020 | 30.600 | 28.200 | 28.761 | 23.071 | 455,186 |
| 2024-01-25 | 30.115 | 30.210 | 29.580 | 29.978 | 24.047 | 211,400 |
| 2024-01-24 | 29.305 | 30.080 | 29.290 | 30.020 | 24.081 | 80,819 |
| 2024-01-23 | 29.420 | 30.080 | 29.390 | 29.568 | 23.719 | 504,676 |
| 2024-01-22 | 29.530 | 29.950 | 29.530 | 29.786 | 23.893 | 111,488 |
| 2024-01-19 | 29.266 | 30.060 | 29.266 | 29.347 | 23.542 | 65,319 |
| 2024-01-18 | 28.960 | 29.610 | 28.960 | 29.500 | 23.664 | 218,532 |
| 2024-01-17 | 28.905 | 29.210 | 28.200 | 28.827 | 23.124 | 191,132 |
| 2024-01-16 | 29.660 | 29.660 | 28.770 | 29.033 | 23.289 | 716,308 |
| 2024-01-15 | 29.945 | 30.180 | 29.460 | 29.596 | 23.741 | 155,354 |
| 2024-01-12 | 30.270 | 30.820 | 29.916 | 30.141 | 24.178 | 284,067 |
| 2024-01-11 | 30.810 | 31.010 | 30.356 | 30.545 | 24.503 | 120,739 |
| 2024-01-10 | 29.820 | 30.690 | 29.820 | 30.613 | 24.556 | 337,543 |
| 2024-01-09 | 29.420 | 30.012 | 28.900 | 30.012 | 24.074 | 432,402 |
| 2024-01-08 | 28.785 | 29.213 | 28.760 | 29.213 | 23.434 | 91,526 |
| 2024-01-05 | 28.355 | 29.050 | 28.130 | 28.774 | 23.082 | 238,759 |
| 2024-01-04 | 29.240 | 29.590 | 28.880 | 29.056 | 23.308 | 112,622 |
| 2024-01-03 | 30.010 | 30.380 | 29.280 | 29.442 | 23.618 | 157,069 |
| 2024-01-02 | 30.375 | 30.570 | 30.050 | 30.295 | 24.301 | 60,108 |
| 2023-12-29 | 30.250 | 30.500 | 30.060 | 30.368 | 24.360 | 26,354 |
| 2023-12-28 | 30.650 | 30.710 | 30.180 | 30.279 | 24.289 | 35,579 |
| 2023-12-27 | 30.260 | 30.690 | 30.160 | 30.610 | 24.554 | 219,829 |
| 2023-12-22 | 30.335 | 30.570 | 30.130 | 30.339 | 24.337 | 57,998 |
| 2023-12-21 | 30.210 | 30.700 | 30.020 | 30.383 | 24.372 | 61,759 |
| 2023-12-20 | 30.505 | 30.670 | 30.090 | 30.504 | 24.469 | 165,565 |
| 2023-12-19 | 30.365 | 30.620 | 30.130 | 30.430 | 24.410 | 387,113 |
| 2023-12-18 | 29.880 | 30.930 | 29.880 | 30.320 | 24.322 | 584,302 |
| 2023-12-15 | 30.630 | 30.870 | 30.360 | 30.715 | 24.638 | 402,120 |
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.