Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	32.505	33.020	32.010	32.567	24.627	371,237
2022-07-12	31.505	32.620	31.090	32.257	24.393	122,100
2022-07-11	31.505	32.550	31.420	31.938	24.152	53,264
2022-07-08	31.765	32.810	31.590	31.995	24.195	100,027
2022-07-07	31.850	32.080	31.600	31.842	24.079	203,032
2022-07-06	31.305	31.710	30.710	31.384	23.733	144,588
2022-07-05	31.260	32.010	30.430	31.087	23.508	196,578
2022-07-04	31.890	32.070	31.300	31.496	23.818	171,203
2022-07-01	31.280	32.180	31.280	31.809	24.054	164,086
2022-06-30	31.630	31.630	30.710	31.180	23.579	393,546
2022-06-29	32.630	32.960	31.510	32.157	24.317	420,537
2022-06-28	34.370	34.370	33.390	33.611	25.417	146,757
2022-06-27	33.840	34.380	33.270	33.987	25.701	282,758
2022-06-24	32.400	33.330	32.400	32.500	24.577	39,951
2022-06-23	31.800	33.600	31.680	32.112	24.283	500,063
2022-06-22	33.290	33.290	31.960	32.369	24.478	158,796
2022-06-21	33.599	34.410	33.599	34.119	25.801	230,160
2022-06-20	33.810	33.810	33.210	33.423	25.275	117,840
2022-06-17	32.710	33.780	32.710	33.567	25.383	203,136
2022-06-16	33.260	34.090	32.500	32.846	24.839	108,090
2022-06-15	33.520	34.410	33.520	33.923	25.653	125,062
2022-06-14	33.905	34.190	32.830	33.152	25.069	380,774
2022-06-13	35.380	35.380	33.510	33.944	25.669	284,724
2022-06-10	37.380	37.380	35.830	36.353	27.490	436,204
2022-06-09	37.290	37.290	36.420	36.593	27.672	233,295
2022-06-08	38.080	38.080	37.290	37.646	28.468	124,835
2022-06-07	37.400	38.280	36.980	37.866	28.635	160,371
2022-06-06	38.200	38.710	37.370	37.796	28.582	401,071
2022-06-01	37.305	37.620	37.100	37.390	28.275	162,561
2022-05-31	37.305	38.110	37.000	37.348	28.243	666,940
2022-05-30	37.765	38.590	37.640	38.123	28.829	275,433
2022-05-27	37.250	37.660	36.890	37.254	28.172	140,296
2022-05-26	36.110	36.990	36.110	36.551	27.640	85,007
2022-05-25	36.105	36.560	35.680	36.082	27.285	194,560
2022-05-24	36.000	36.280	35.440	35.671	26.975	155,262
2022-05-23	36.670	36.820	36.060	36.736	27.780	650,005
2022-05-20	35.880	36.040	34.910	35.608	26.927	689,580
2022-05-19	35.270	35.270	33.810	34.218	25.876	209,698
2022-05-18	37.315	38.050	36.716	37.192	27.028	2,641,584
2022-05-17	36.505	37.010	36.020	36.670	26.649	212,756
2022-05-16	35.880	36.950	35.740	36.040	26.191	390,232
2022-05-13	35.610	36.690	35.610	36.241	26.337	111,548
2022-05-12	34.545	35.240	33.860	34.539	25.100	578,922
2022-05-11	35.800	36.040	34.070	34.984	25.423	2,219,876
2022-05-10	35.505	36.800	35.150	36.033	26.186	1,863,808
2022-05-09	36.585	37.240	35.750	35.885	26.078	158,806
2022-05-06	36.735	37.310	36.520	36.724	26.688	301,039
2022-05-05	37.800	39.230	37.236	37.240	27.063	105,378
2022-05-04	39.220	39.300	37.940	38.401	27.907	175,611
2022-05-03	39.125	40.290	38.790	39.448	28.668	279,901
2022-04-29	39.800	41.340	39.740	40.594	29.501	470,715
2022-04-28	39.580	39.580	38.470	39.116	28.426	185,674
2022-04-27	37.505	38.670	37.450	38.089	27.680	198,598
2022-04-26	39.680	39.680	38.350	38.865	28.244	760,073
2022-04-25	39.470	39.470	38.630	38.914	28.280	191,695
2022-04-22	40.710	40.710	39.630	40.211	29.222	184,603
2022-04-21	39.735	41.070	39.640	40.592	29.499	402,128
2022-04-20	38.840	39.580	38.840	39.260	28.531	138,407
2022-04-19	38.230	38.578	37.320	38.182	27.748	179,841
2022-04-14	37.975	38.300	37.900	38.169	27.739	228,398

← NewerPage 19 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.