Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	29.070	30.242	28.480	30.047	24.103	791,442
2023-12-13	28.800	29.030	28.527	28.674	23.001	440,751
2023-12-12	28.820	29.120	28.320	28.795	23.098	152,981
2023-12-11	28.400	28.710	28.190	28.580	22.926	105,185
2023-12-08	27.880	28.340	27.670	28.210	22.629	144,992
2023-12-07	27.505	27.860	27.240	27.423	21.998	106,052
2023-12-06	27.150	27.690	27.150	27.462	22.029	322,065
2023-12-05	27.105	27.410	26.890	27.350	21.939	348,245
2023-12-04	27.905	28.140	26.940	27.272	21.877	115,645
2023-12-01	27.705	28.420	26.660	27.872	22.358	481,193
2023-11-30	26.460	27.100	26.460	26.676	21.399	342,082
2023-11-29	26.975	27.070	26.670	26.952	21.620	177,761
2023-11-28	27.240	27.240	26.630	26.974	21.638	320,138
2023-11-27	26.905	27.340	26.880	27.064	21.710	92,814
2023-11-24	26.850	27.200	26.550	27.151	21.780	56,787
2023-11-23	26.600	27.050	26.600	26.854	21.541	57,554
2023-11-22	26.960	26.960	26.570	26.918	21.593	34,996
2023-11-21	26.850	27.350	26.690	26.786	21.487	139,068
2023-11-20	27.030	27.370	27.030	27.214	21.830	62,256
2023-11-17	26.860	27.550	26.860	27.260	21.867	66,167
2023-11-16	27.555	27.600	27.149	27.296	21.896	53,748
2023-11-15	27.145	27.640	26.740	27.453	22.022	40,741
2023-11-14	26.000	27.030	25.890	26.724	21.437	73,827
2023-11-13	26.000	26.260	25.900	25.997	20.854	43,056
2023-11-10	26.515	26.540	25.820	25.942	20.810	90,268
2023-11-09	25.820	26.560	25.820	26.329	21.120	267,343
2023-11-08	25.460	26.010	25.390	25.770	20.672	306,065
2023-11-07	25.505	25.980	25.340	25.746	20.652	87,674
2023-11-06	26.515	26.570	25.580	25.995	20.852	202,348
2023-11-03	26.050	26.920	25.680	26.493	21.252	288,791
2023-11-02	25.060	26.130	24.750	25.746	20.653	283,779
2023-11-01	24.410	25.060	24.410	24.716	19.827	233,897
2023-10-31	24.600	24.830	24.200	24.435	19.601	100,921
2023-10-30	24.050	25.050	24.050	24.541	19.686	359,509
2023-10-27	24.905	25.670	22.720	24.283	19.479	441,909
2023-10-26	22.420	23.080	22.260	22.744	18.245	305,980
2023-10-25	23.705	23.790	22.718	22.718	18.224	176,550
2023-10-24	23.750	24.180	23.750	23.786	19.081	93,179
2023-10-23	24.115	24.240	23.760	23.985	19.240	198,718
2023-10-20	24.540	24.540	23.700	23.787	19.081	128,578
2023-10-19	24.010	24.850	24.010	24.555	19.697	82,962
2023-10-18	25.000	25.530	24.515	24.963	20.025	77,981
2023-10-17	25.030	25.470	25.030	25.399	20.374	66,832
2023-10-16	25.385	25.630	24.980	25.306	20.300	71,718
2023-10-13	25.706	25.706	25.250	25.456	20.420	359,348
2023-10-12	25.400	26.030	25.290	25.760	20.664	108,458
2023-10-11	25.505	25.660	24.770	25.466	20.428	126,616
2023-10-10	24.890	25.450	24.670	25.249	20.254	135,565
2023-10-09	24.630	25.190	24.630	24.861	19.942	90,986
2023-10-06	24.640	25.040	24.180	24.671	19.790	248,519
2023-10-05	24.105	24.410	24.060	24.266	19.465	125,350
2023-10-04	23.905	24.500	23.840	24.102	19.333	380,395
2023-10-03	24.737	24.737	23.770	23.902	19.174	293,261
2023-10-02	25.365	25.810	25.150	25.308	20.301	202,211
2023-09-29	25.508	25.820	25.508	25.658	20.582	169,216
2023-09-28	25.575	25.670	25.190	25.448	20.413	101,965
2023-09-27	25.110	25.920	25.110	25.635	20.563	187,656
2023-09-26	24.905	25.070	24.710	24.983	20.040	123,021
2023-09-25	24.830	25.050	24.710	24.940	20.006	143,124
2023-09-22	25.050	25.050	24.818	24.933	20.000	95,193

← NewerPage 13 of 21 · 1,260 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.