Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	38.260	38.260	37.850	38.106	27.692	152,522
2022-04-12	37.000	38.310	37.000	37.990	27.608	201,941
2022-04-11	38.890	39.090	38.010	38.502	27.980	172,590
2022-04-08	38.545	39.000	38.249	38.589	28.043	280,474
2022-04-07	39.400	39.500	37.940	38.545	28.012	364,214
2022-04-06	40.090	40.810	37.680	39.043	28.374	552,613
2022-04-05	42.155	42.230	41.000	41.741	30.334	273,856
2022-04-04	42.505	42.630	41.810	42.373	30.793	151,962
2022-04-01	42.440	43.020	42.406	42.525	30.904	198,391
2022-03-31	43.000	43.670	41.970	42.855	31.144	215,941
2022-03-30	43.250	44.000	43.250	43.460	31.584	227,233
2022-03-29	42.335	44.230	42.180	44.206	32.125	243,317
2022-03-28	41.500	42.184	41.500	42.006	30.527	108,036
2022-03-25	43.070	43.070	41.080	41.386	30.076	374,954
2022-03-24	42.930	43.490	42.930	43.240	31.424	138,659
2022-03-23	43.970	43.970	43.120	43.472	31.592	87,947
2022-03-22	43.650	44.180	43.650	43.850	31.867	166,036
2022-03-21	43.860	43.860	43.220	43.581	31.671	294,404
2022-03-18	44.555	44.599	43.510	44.223	32.138	360,970
2022-03-17	44.325	44.601	43.840	44.560	32.383	281,486
2022-03-16	42.850	44.160	42.240	43.289	31.459	371,012
2022-03-15	41.345	42.300	41.220	41.852	30.415	202,358
2022-03-14	41.670	43.100	41.600	42.214	30.678	216,855
2022-03-11	41.010	42.230	40.370	41.515	30.170	210,817
2022-03-10	41.450	41.870	40.350	41.190	29.934	343,858
2022-03-09	38.890	41.484	38.690	40.278	29.271	334,329
2022-03-08	36.670	38.970	36.520	37.958	27.585	347,483
2022-03-07	37.705	38.200	34.750	36.101	26.235	452,116
2022-03-04	43.910	43.910	39.395	40.249	29.250	266,280
2022-03-03	44.935	45.300	43.960	44.457	32.308	226,832
2022-03-02	44.000	45.180	43.960	44.890	32.623	377,784
2022-03-01	46.505	46.850	44.646	45.073	32.756	500,731
2022-02-28	43.430	45.910	43.430	45.144	32.808	156,939
2022-02-25	43.890	45.170	43.330	43.703	31.760	342,276
2022-02-24	44.105	44.370	43.130	43.661	31.730	357,955
2022-02-23	45.490	46.450	45.490	45.948	33.392	236,114
2022-02-22	45.375	46.370	45.100	45.945	33.389	238,325
2022-02-21	48.560	48.570	45.790	46.655	33.906	214,779
2022-02-18	47.470	48.480	47.330	48.077	34.939	331,037
2022-02-17	46.880	47.980	46.880	47.663	34.638	284,425
2022-02-16	47.030	47.820	46.780	47.260	34.345	284,777
2022-02-15	45.050	46.670	45.050	46.670	33.916	207,945
2022-02-14	45.040	45.040	44.360	44.742	32.515	205,961
2022-02-11	46.210	46.210	45.590	45.956	33.397	160,089
2022-02-10	46.600	46.600	46.060	46.306	33.651	472,311
2022-02-09	46.100	46.570	46.100	46.370	33.698	245,848
2022-02-08	46.210	47.120	46.100	46.388	33.711	401,819
2022-02-07	46.715	46.840	45.930	46.598	33.864	152,149
2022-02-04	47.040	47.200	46.109	46.398	33.718	375,692
2022-02-03	46.690	47.330	46.690	46.987	34.146	279,860
2022-02-02	46.950	47.920	46.950	47.192	34.296	205,960
2022-02-01	46.460	47.850	46.460	47.648	34.627	247,454
2022-01-31	46.705	47.340	46.050	46.803	34.013	601,243
2022-01-28	47.000	47.400	44.850	45.740	33.240	884,159
2022-01-27	41.535	42.370	40.870	41.653	30.270	394,575
2022-01-26	42.555	43.110	42.300	42.629	30.980	139,879
2022-01-25	42.575	42.990	41.360	42.203	30.670	182,561
2022-01-24	42.660	44.210	41.575	43.652	31.723	242,932
2022-01-21	46.020	46.020	43.280	43.841	31.860	386,624
2022-01-20	46.105	46.690	45.020	46.249	33.610	265,176

← NewerPage 20 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.