Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	25.305	25.370	25.000	25.120	20.151	130,648
2023-09-20	25.250	25.640	25.250	25.469	20.430	145,269
2023-09-19	25.050	25.330	25.050	25.243	20.249	171,019
2023-09-18	25.000	25.210	24.800	25.193	20.209	220,824
2023-09-15	25.000	25.320	24.960	25.093	20.129	156,140
2023-09-14	24.450	24.720	24.130	24.714	19.825	95,425
2023-09-13	24.365	24.490	24.050	24.270	19.469	336,185
2023-09-12	24.565	24.760	24.208	24.275	19.473	281,631
2023-09-11	24.515	24.670	24.290	24.589	19.724	186,377
2023-09-08	24.450	24.720	23.950	24.260	19.461	252,288
2023-09-07	25.290	25.290	24.310	24.527	19.675	301,640
2023-09-06	25.400	25.520	25.220	25.343	20.329	293,395
2023-09-05	25.890	25.933	25.566	25.566	20.508	117,661
2023-09-04	26.185	26.253	26.007	26.015	20.868	73,805
2023-09-01	26.320	26.320	26.080	26.159	20.984	66,036
2023-08-31	26.387	26.387	26.070	26.158	20.983	570,533
2023-08-30	26.200	26.410	26.200	26.302	21.099	285,154
2023-08-29	25.900	26.150	25.900	26.096	20.934	75,409
2023-08-25	25.450	25.460	25.230	25.331	20.320	308,342
2023-08-24	25.450	25.570	25.180	25.260	20.263	17,986
2023-08-23	25.345	25.540	24.980	25.162	20.184	155,594
2023-08-22	25.280	25.500	25.280	25.424	20.394	321,513
2023-08-21	25.250	25.520	25.210	25.251	20.255	122,293
2023-08-18	25.630	25.680	25.290	25.393	20.369	91,506
2023-08-17	25.919	25.919	25.780	25.854	20.739	77,316
2023-08-16	26.000	26.130	25.900	26.105	20.941	29,952
2023-08-15	26.630	26.630	26.100	26.227	21.039	29,106
2023-08-14	26.300	26.530	26.300	26.465	21.229	63,629
2023-08-11	26.400	26.680	26.400	26.504	21.261	52,864
2023-08-10	26.640	26.830	26.530	26.566	21.311	71,381
2023-08-09	26.935	27.040	26.637	26.915	21.590	40,387
2023-08-08	26.915	27.200	26.610	26.733	21.444	74,817
2023-08-07	27.660	27.660	27.000	27.253	21.862	125,113
2023-08-04	27.820	28.090	27.640	27.859	22.347	60,497
2023-08-03	28.290	28.290	27.740	27.800	22.300	110,260
2023-08-02	28.130	28.500	28.130	28.432	22.807	317,271
2023-08-01	28.430	28.580	28.160	28.401	22.782	311,970
2023-07-31	28.545	28.940	28.300	28.572	22.920	169,544
2023-07-28	26.660	29.280	26.597	28.611	22.951	444,686
2023-07-27	27.490	28.160	27.400	28.016	22.473	143,753
2023-07-26	27.040	27.370	27.040	27.258	21.866	338,291
2023-07-25	27.555	27.600	27.330	27.385	21.968	223,645
2023-07-24	27.550	27.550	26.930	27.495	22.056	132,033
2023-07-21	26.905	27.290	26.800	26.912	21.588	344,714
2023-07-20	27.385	27.530	26.830	27.029	21.682	273,504
2023-07-19	27.905	27.930	27.300	27.379	21.963	132,516
2023-07-18	27.380	27.690	27.380	27.540	22.092	96,701
2023-07-17	27.290	27.540	27.290	27.402	21.981	94,416
2023-07-14	27.790	27.790	27.490	27.547	22.097	231,685
2023-07-13	27.800	27.970	27.630	27.893	22.375	716,299
2023-07-12	27.170	27.970	27.170	27.817	22.314	326,133
2023-07-11	26.965	27.110	26.480	26.909	21.586	273,895
2023-07-10	25.785	26.490	25.680	25.978	20.839	329,068
2023-07-07	25.410	25.790	25.150	25.686	20.604	105,084
2023-07-06	26.400	26.400	25.290	25.410	20.383	104,758
2023-07-05	26.745	26.760	26.330	26.580	21.322	160,919
2023-07-04	26.705	26.803	26.280	26.676	21.399	128,009
2023-07-03	26.050	26.460	25.850	26.363	21.148	276,134
2023-06-30	25.600	25.970	25.410	25.870	20.752	232,683
2023-06-29	25.305	25.430	24.900	25.237	20.245	682,933

← NewerPage 14 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.