Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	26.200	26.280	24.560	25.198	19.055	359,755
2022-10-06	27.160	27.160	26.360	26.440	19.994	312,363
2022-10-05	28.056	28.056	26.660	27.271	20.623	649,402
2022-10-04	27.200	28.293	27.198	28.290	21.393	307,516
2022-10-03	26.270	26.773	25.830	26.395	19.960	284,791
2022-09-30	26.170	26.820	26.170	26.506	20.044	710,696
2022-09-29	27.420	27.420	25.990	26.960	20.387	429,933
2022-09-28	27.105	27.580	26.840	27.580	20.856	320,126
2022-09-27	28.000	28.310	27.200	27.424	20.738	132,356
2022-09-26	27.080	28.070	27.080	27.574	20.852	638,129
2022-09-23	28.115	28.180	27.040	27.403	20.722	335,096
2022-09-22	28.100	28.780	28.100	28.474	21.532	170,055
2022-09-21	27.850	28.880	27.740	28.517	21.565	229,891
2022-09-20	28.905	28.920	27.880	28.020	21.189	486,898
2022-09-16	29.105	29.280	28.470	28.697	21.701	253,757
2022-09-15	30.230	30.230	29.510	29.840	22.565	245,383
2022-09-14	30.470	30.660	29.690	29.936	22.638	389,312
2022-09-13	31.305	31.670	30.745	31.318	23.683	598,074
2022-09-12	30.820	31.820	30.820	31.428	23.766	488,758
2022-09-09	29.705	30.610	29.520	30.610	23.148	469,554
2022-09-08	29.470	29.740	28.960	29.274	22.137	220,472
2022-09-07	28.365	29.252	28.190	28.889	21.846	180,945
2022-09-06	28.140	28.770	28.140	28.596	21.625	426,802
2022-09-05	28.410	28.620	28.030	28.213	21.335	358,812
2022-09-02	28.620	29.260	28.170	28.732	21.727	191,046
2022-09-01	28.570	28.570	28.120	28.241	21.356	210,161
2022-08-31	29.500	29.500	28.340	28.780	21.764	289,394
2022-08-30	29.610	29.918	28.940	29.526	22.328	213,287
2022-08-26	29.975	30.310	29.390	29.786	22.524	320,912
2022-08-25	30.565	30.610	29.270	29.564	22.356	104,703
2022-08-24	29.000	30.160	29.000	29.800	22.535	234,967
2022-08-23	29.420	29.910	29.000	29.411	22.241	139,478
2022-08-22	30.345	30.590	29.150	29.184	22.069	194,037
2022-08-19	30.920	30.920	30.480	30.668	23.192	497,881
2022-08-18	31.345	31.380	30.830	31.053	23.483	179,431
2022-08-17	32.280	32.280	30.887	31.287	23.660	168,060
2022-08-16	31.840	32.280	31.840	32.133	24.299	329,399
2022-08-15	31.620	31.910	31.580	31.704	23.975	217,263
2022-08-12	31.280	31.840	31.280	31.610	23.904	251,986
2022-08-11	31.575	31.630	30.960	31.267	23.644	218,922
2022-08-10	30.715	31.450	29.840	30.781	23.277	448,600
2022-08-09	31.145	31.470	30.030	30.260	22.883	677,400
2022-08-08	31.200	31.760	31.060	31.371	23.723	257,347
2022-08-05	30.290	31.300	30.080	30.902	23.369	433,025
2022-08-04	29.690	30.294	29.520	30.153	22.802	652,691
2022-08-03	29.905	29.930	29.530	29.733	22.484	494,984
2022-08-02	29.880	30.040	29.530	29.881	22.596	702,744
2022-08-01	31.840	31.840	29.360	30.221	22.853	530,919
2022-07-29	33.230	33.230	31.300	32.507	24.582	907,672
2022-07-28	34.990	35.840	34.990	35.453	26.810	183,141
2022-07-27	34.450	34.890	34.450	34.704	26.243	640,588
2022-07-26	34.505	34.810	34.060	34.378	25.997	413,364
2022-07-25	35.590	35.590	34.900	35.284	26.682	131,276
2022-07-22	34.480	35.520	34.480	35.050	26.505	123,353
2022-07-21	34.490	35.070	34.490	34.771	26.294	184,393
2022-07-20	33.800	34.660	33.800	34.473	26.069	169,622
2022-07-19	33.030	34.210	33.030	33.581	25.394	134,874
2022-07-18	33.740	34.080	33.610	33.844	25.593	194,804
2022-07-15	32.880	33.330	32.510	33.137	25.058	136,935
2022-07-14	32.630	32.630	32.170	32.450	24.539	299,999

← NewerPage 18 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.