Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	25.155	25.650	25.150	25.276	20.276	220,123
2023-06-27	24.850	25.160	24.760	25.031	20.079	584,397
2023-06-26	24.775	25.050	24.530	24.840	19.926	252,788
2023-06-23	24.900	24.900	24.460	24.670	19.790	180,058
2023-06-22	25.440	25.440	24.940	25.070	20.110	541,027
2023-06-21	25.720	25.720	25.420	25.455	20.419	204,982
2023-06-20	26.305	26.430	25.620	25.668	20.590	434,250
2023-06-19	26.400	26.710	26.370	26.443	21.212	222,460
2023-06-16	26.970	26.970	26.560	26.606	21.343	905,058
2023-06-15	26.850	27.010	26.210	26.770	21.474	297,879
2023-06-14	27.090	27.150	26.900	27.006	21.663	348,095
2023-06-13	25.980	27.070	25.980	26.460	21.225	319,713
2023-06-12	25.600	25.730	25.330	25.557	20.501	209,353
2023-06-09	25.810	25.810	25.370	25.498	20.454	239,060
2023-06-08	25.530	25.930	25.530	25.852	20.738	823,066
2023-06-07	25.440	25.760	25.230	25.496	20.452	258,299
2023-06-06	25.850	25.850	25.220	25.639	20.567	139,818
2023-06-05	25.690	25.850	25.400	25.650	20.575	294,217
2023-06-02	24.725	25.500	24.650	25.332	20.321	834,663
2023-06-01	24.080	24.390	24.080	24.240	19.445	479,428
2023-05-31	24.800	24.800	23.790	23.899	19.171	485,508
2023-05-30	24.915	25.140	24.800	24.909	19.981	666,875
2023-05-26	25.020	25.110	24.500	24.936	20.003	620,293
2023-05-25	25.120	25.120	24.690	24.813	19.904	471,635
2023-05-24	25.250	25.270	24.820	25.047	20.092	5,851,682
2023-05-23	25.130	25.413	25.130	25.401	20.376	866,000
2023-05-22	25.260	25.280	25.100	25.208	20.221	1,402,387
2023-05-19	25.505	25.820	25.255	25.396	20.372	142,654
2023-05-18	25.250	25.440	24.900	25.270	20.271	388,749
2023-05-17	26.030	26.280	25.870	26.179	19.797	299,745
2023-05-16	26.755	26.810	25.970	26.552	20.079	4,098,456
2023-05-15	26.270	26.650	26.180	26.650	20.153	2,005,519
2023-05-12	26.420	26.560	26.230	26.264	19.861	693,796
2023-05-11	26.000	26.410	26.000	26.162	19.784	135,803
2023-05-10	26.505	26.610	26.180	26.400	19.964	4,411,685
2023-05-09	26.575	26.900	26.260	26.648	20.152	268,458
2023-05-05	26.070	26.993	25.960	26.717	20.204	396,195
2023-05-04	26.500	26.500	25.100	25.934	19.612	1,096,782
2023-05-03	27.860	27.860	26.330	26.796	20.263	1,176,109
2023-05-02	30.370	30.370	29.490	29.494	22.303	264,340
2023-04-28	29.650	30.400	29.100	29.597	22.381	572,731
2023-04-27	28.775	29.060	28.130	28.751	21.742	211,588
2023-04-26	28.750	28.750	28.180	28.446	21.511	394,111
2023-04-25	28.820	28.910	28.300	28.833	21.803	140,743
2023-04-24	28.620	29.050	28.620	28.932	21.879	157,986
2023-04-21	29.010	29.010	28.350	28.708	21.709	105,578
2023-04-20	29.640	29.640	28.820	28.916	21.866	223,642
2023-04-19	29.420	29.420	29.020	29.295	22.153	138,622
2023-04-18	29.375	29.770	29.200	29.486	22.297	106,343
2023-04-17	29.380	29.380	28.800	29.081	21.991	76,503
2023-04-14	28.620	29.050	28.500	28.996	21.927	185,413
2023-04-13	28.600	28.710	28.050	28.267	21.376	313,302
2023-04-12	28.800	28.800	28.350	28.498	21.551	182,864
2023-04-11	28.090	28.560	28.090	28.467	21.527	391,401
2023-04-06	28.165	28.200	27.530	27.751	20.986	239,824
2023-04-05	28.565	28.750	27.840	28.240	21.355	784,601
2023-04-04	30.400	30.740	28.580	28.646	21.662	456,882
2023-04-03	30.505	30.880	30.490	30.660	23.185	514,201
2023-03-31	30.640	30.640	30.120	30.488	23.055	406,029
2023-03-30	29.550	30.570	29.550	30.448	23.025	414,210

← NewerPage 15 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.