Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	32.705	33.010	32.090	32.737	24.756	771,831
2023-01-03	32.010	32.700	32.010	32.454	24.542	351,096
2022-12-30	31.705	31.950	31.340	31.484	23.809	65,239
2022-12-29	31.630	32.010	31.430	31.812	24.057	193,577
2022-12-28	32.070	32.070	31.560	31.626	23.916	443,838
2022-12-23	32.040	32.040	31.400	31.869	24.100	126,445
2022-12-22	32.050	32.200	31.440	31.750	24.010	229,723
2022-12-21	31.440	31.900	31.070	31.604	23.899	159,616
2022-12-20	31.410	31.410	31.050	31.317	23.682	226,200
2022-12-19	32.020	32.020	31.520	31.807	24.053	265,458
2022-12-16	31.355	31.590	30.970	31.430	23.768	529,643
2022-12-15	32.570	32.570	31.260	31.655	23.938	308,305
2022-12-14	32.905	33.570	32.750	32.925	24.898	384,718
2022-12-13	32.315	33.310	32.100	32.960	24.925	393,463
2022-12-12	32.430	32.430	32.080	32.205	24.353	281,270
2022-12-09	32.105	32.417	31.910	32.417	24.514	92,030
2022-12-08	31.800	32.000	31.520	31.868	24.099	146,347
2022-12-07	31.470	32.070	31.470	31.695	23.968	239,419
2022-12-06	32.200	32.750	31.810	31.982	24.185	251,557
2022-12-05	32.670	32.900	32.350	32.407	24.506	275,591
2022-12-02	32.400	32.773	32.190	32.641	24.683	136,076
2022-12-01	32.810	32.990	32.130	32.464	24.549	136,622
2022-11-30	32.000	32.490	31.920	32.256	24.392	294,402
2022-11-29	32.190	32.500	32.190	32.330	24.448	657,216
2022-11-28	32.430	32.680	32.250	32.432	24.525	197,428
2022-11-25	31.975	33.570	31.600	32.520	24.592	483,381
2022-11-24	31.505	31.620	31.100	31.446	23.779	102,143
2022-11-23	31.130	31.130	30.560	31.089	23.509	305,949
2022-11-22	30.705	30.970	30.270	30.845	23.325	230,583
2022-11-21	30.755	30.810	30.390	30.629	23.162	120,397
2022-11-18	30.220	30.770	30.220	30.681	23.201	167,009
2022-11-17	30.400	30.890	29.900	30.237	22.865	253,037
2022-11-16	30.000	31.010	29.950	30.291	22.906	221,500
2022-11-15	32.680	32.680	30.820	30.870	23.344	524,726
2022-11-14	32.505	32.750	31.900	32.377	24.483	978,971
2022-11-11	32.200	32.720	31.820	32.322	24.442	321,828
2022-11-10	30.305	32.080	29.880	31.476	23.803	338,499
2022-11-09	30.200	30.450	29.830	30.290	22.906	163,088
2022-11-08	29.600	30.330	29.460	30.031	22.710	167,917
2022-11-07	29.070	29.980	28.830	29.656	22.426	414,652
2022-11-04	28.320	29.030	28.320	28.551	21.591	168,254
2022-11-03	28.250	28.360	27.560	28.127	21.270	290,217
2022-11-02	29.090	29.440	28.450	28.938	21.883	412,602
2022-11-01	28.515	29.320	28.368	28.988	21.921	229,205
2022-10-31	28.000	28.680	27.540	28.133	21.275	806,664
2022-10-28	27.765	28.620	27.020	28.019	21.188	420,489
2022-10-27	27.975	28.600	27.630	28.120	21.265	352,112
2022-10-26	27.850	28.310	27.480	28.065	21.223	578,872
2022-10-25	27.610	27.790	26.600	27.189	20.560	202,772
2022-10-24	27.390	27.390	26.740	27.075	20.474	248,799
2022-10-21	26.905	27.020	26.490	26.756	20.233	203,017
2022-10-20	26.955	27.400	26.720	27.050	20.456	187,446
2022-10-19	27.440	27.590	26.960	27.201	20.569	385,180
2022-10-18	26.860	27.750	26.860	27.413	20.730	239,329
2022-10-17	26.325	26.870	26.160	26.644	20.148	131,056
2022-10-14	26.345	26.820	26.010	26.308	19.894	204,085
2022-10-13	25.080	26.210	25.050	26.064	19.710	329,030
2022-10-12	24.905	25.600	24.840	25.256	19.099	315,255
2022-10-11	25.420	25.540	24.840	25.280	19.117	197,216
2022-10-10	24.840	26.070	24.840	25.688	19.425	750,394

← NewerPage 17 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.