Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	29.175	29.430	28.880	29.143	22.038	198,695
2023-03-28	29.040	29.220	28.340	28.864	21.827	290,763
2023-03-27	28.735	28.800	28.130	28.752	21.743	220,532
2023-03-24	28.870	28.870	27.610	28.038	21.202	328,927
2023-03-23	29.030	29.200	28.280	28.756	21.745	759,794
2023-03-22	29.800	30.580	29.324	29.577	22.366	460,169
2023-03-21	29.755	30.290	29.690	29.948	22.647	299,167
2023-03-20	28.600	29.500	28.290	29.053	21.970	356,829
2023-03-17	29.135	29.550	28.600	29.030	21.952	860,209
2023-03-16	29.565	29.830	28.580	29.011	21.938	318,947
2023-03-15	31.505	31.590	29.144	29.413	22.242	290,152
2023-03-14	31.090	31.760	30.520	31.250	23.632	597,138
2023-03-13	32.115	32.260	30.920	31.137	23.546	635,552
2023-03-10	32.955	33.000	32.100	32.624	24.671	513,867
2023-03-09	33.470	33.630	32.950	33.610	25.416	152,092
2023-03-08	33.000	33.640	32.940	33.347	25.218	873,836
2023-03-07	33.800	34.040	33.260	33.493	25.327	79,986
2023-03-06	33.545	33.950	33.380	33.815	25.571	144,126
2023-03-03	33.355	33.660	33.240	33.495	25.329	184,202
2023-03-02	33.105	33.270	32.560	32.776	24.786	186,511
2023-03-01	33.105	33.700	32.960	33.292	25.175	103,021
2023-02-28	33.305	33.310	32.700	32.876	24.861	223,842
2023-02-27	33.080	33.580	32.930	33.183	25.094	165,521
2023-02-24	33.525	33.730	32.780	33.135	25.057	163,963
2023-02-23	33.120	33.690	33.120	33.382	25.244	194,890
2023-02-22	32.935	33.250	32.540	32.704	24.731	188,302
2023-02-21	33.375	33.380	32.620	33.055	24.996	299,474
2023-02-20	33.050	33.580	33.010	33.225	25.125	257,509
2023-02-17	33.305	33.760	32.970	33.503	25.335	236,967
2023-02-16	33.850	34.130	33.310	33.763	25.532	271,556
2023-02-15	33.220	33.840	33.220	33.685	25.473	308,896
2023-02-14	33.570	33.570	33.149	33.287	25.172	479,637
2023-02-13	33.000	33.320	32.700	33.093	25.025	172,000
2023-02-10	33.143	33.143	32.080	32.497	24.575	306,098
2023-02-09	33.870	34.070	33.247	33.687	25.474	178,952
2023-02-08	33.450	34.100	33.450	33.540	25.363	548,746
2023-02-07	33.715	33.870	33.230	33.392	25.251	281,781
2023-02-06	34.420	34.700	33.587	34.041	25.742	180,903
2023-02-03	34.460	34.910	34.090	34.561	26.135	325,019
2023-02-02	34.725	35.180	34.300	34.795	26.312	308,532
2023-02-01	33.168	34.520	33.168	34.096	25.783	1,197,640
2023-01-31	33.600	33.760	32.950	33.308	25.187	245,287
2023-01-30	34.710	34.710	33.470	33.773	25.540	311,644
2023-01-27	32.640	34.974	32.030	34.248	25.898	785,773
2023-01-26	33.155	33.554	32.850	33.161	25.076	701,107
2023-01-25	33.175	34.130	33.030	33.060	25.000	677,308
2023-01-24	33.670	34.130	33.230	33.630	25.431	188,742
2023-01-23	32.750	33.631	32.750	33.424	25.276	665,324
2023-01-20	32.650	32.650	32.160	32.451	24.539	278,864
2023-01-19	33.250	33.370	32.050	32.683	24.715	418,079
2023-01-18	33.050	33.580	32.797	33.330	25.204	263,408
2023-01-17	33.315	33.330	32.750	33.053	24.995	437,371
2023-01-16	33.505	33.630	32.800	33.402	25.259	193,216
2023-01-13	33.385	34.350	33.330	33.690	25.477	774,429
2023-01-12	31.210	33.730	31.210	32.371	24.479	810,065
2023-01-11	33.430	33.630	33.135	33.135	25.057	431,353
2023-01-10	33.820	33.880	33.250	33.445	25.291	364,884
2023-01-09	33.975	34.630	33.820	34.367	25.988	352,740
2023-01-06	33.290	33.571	32.960	33.302	25.183	93,324
2023-01-05	33.000	33.410	32.670	33.233	25.131	367,409

← NewerPage 16 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.