Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	14.505	14.970	14.390	14.810	14.810	81,453
2026-07-29	14.000	14.560	13.940	14.305	14.305	49,333
2026-07-28	14.250	14.300	13.790	13.908	13.908	88,934
2026-07-27	14.850	14.880	14.150	14.850	14.850	73,517
2026-07-24	15.745	15.760	14.300	14.460	14.460	126,029
2026-07-23	16.125	16.440	15.910	16.155	16.155	37,867
2026-07-22	16.110	16.360	16.110	16.135	16.135	22,932
2026-07-21	16.115	16.280	16.030	16.280	16.280	57,632
2026-07-20	16.440	16.550	16.070	16.295	16.295	79,036
2026-07-17	16.390	16.390	16.190	16.270	16.270	21,851
2026-07-16	16.450	16.450	16.190	16.365	16.365	14,794
2026-07-15	16.145	16.530	16.050	16.490	16.490	43,127
2026-07-14	16.240	16.470	16.170	16.229	16.229	312,003
2026-07-13	16.400	16.500	16.230	16.424	16.424	40,019
2026-07-10	16.145	16.680	16.045	16.355	16.355	753,717
2026-07-09	16.230	16.490	15.910	16.135	16.135	127,127
2026-07-08	16.105	16.160	15.890	16.050	16.050	47,794
2026-07-07	16.410	16.410	16.070	16.251	16.251	65,959
2026-07-06	16.450	16.450	16.220	16.280	16.280	207,109
2026-07-03	16.305	16.470	16.140	16.280	16.280	18,678
2026-07-02	16.345	16.710	16.105	16.200	16.200	69,457
2026-07-01	16.745	16.790	16.310	16.400	16.400	2,103,484
2026-06-30	16.650	16.790	16.350	16.600	16.600	120,691
2026-06-29	16.905	16.950	16.390	16.679	16.679	67,404
2026-06-26	17.250	17.310	16.730	16.785	16.785	85,856
2026-06-25	17.750	17.750	17.170	17.305	17.305	63,854
2026-06-24	18.000	18.340	17.555	18.125	18.125	90,734
2026-06-23	20.220	20.220	17.270	17.666	17.666	702,504
2026-06-22	20.915	21.000	20.560	20.620	20.620	41,921
2026-06-19	20.935	21.280	20.780	21.030	21.030	109,957
2026-06-18	20.500	21.060	20.260	20.705	20.705	25,608
2026-06-17	20.390	20.740	20.390	20.535	20.535	36,506
2026-06-16	20.730	20.820	20.400	20.542	20.542	27,723
2026-06-15	20.600	20.880	20.600	20.780	20.780	29,892
2026-06-12	20.305	20.510	20.000	20.180	20.180	86,912
2026-06-11	20.555	20.960	20.420	20.655	20.655	214,253
2026-06-10	20.400	20.720	20.350	20.440	20.440	25,858
2026-06-09	20.500	21.010	20.500	20.766	20.766	66,574
2026-06-08	20.515	20.780	20.320	20.605	20.605	29,258
2026-06-05	21.600	21.620	20.960	21.150	21.150	79,640
2026-06-04	21.130	21.720	21.100	21.620	21.620	33,815
2026-06-03	21.090	21.340	21.020	21.260	21.260	39,662
2026-06-02	20.660	21.320	20.660	21.138	21.138	32,332
2026-06-01	20.705	21.080	20.560	20.605	20.605	71,286
2026-05-29	20.600	20.940	20.600	20.655	20.655	19,108
2026-05-28	20.575	20.720	20.480	20.575	20.575	16,267
2026-05-27	20.800	21.120	20.500	20.705	20.705	46,633
2026-05-26	20.730	20.980	20.640	20.763	20.763	32,829
2026-05-22	20.330	20.660	20.140	20.385	20.385	26,014
2026-05-21	20.160	20.440	20.160	20.160	20.160	334,067
2026-05-20	19.850	20.360	19.355	19.965	19.965	83,290
2026-05-19	20.100	20.760	20.100	20.478	20.478	20,959
2026-05-18	20.195	20.800	20.180	20.380	20.380	190,579
2026-05-15	20.705	20.820	20.270	20.325	20.325	49,592
2026-05-14	20.520	20.910	20.520	20.745	20.745	42,849
2026-05-13	20.460	20.760	20.460	20.485	20.485	440,238
2026-05-12	20.255	20.540	20.160	20.345	20.345	32,534
2026-05-11	19.970	20.600	19.920	20.120	20.120	2,982,828
2026-05-08	19.985	21.000	19.900	20.065	20.065	92,650
2026-05-07	20.305	20.760	20.100	20.405	20.405	1,198,589

← NewerPage 2 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.