Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	44.735	46.080	43.930	45.310	32.928	432,882
2022-01-18	44.490	44.490	43.910	44.088	32.040	240,025
2022-01-17	44.705	45.030	43.640	44.343	32.225	124,175
2022-01-14	44.420	44.830	43.620	44.419	32.281	395,493
2022-01-13	43.505	44.470	42.945	43.682	31.745	250,039
2022-01-12	43.955	44.090	42.930	43.767	31.806	321,179
2022-01-11	43.755	44.220	43.230	43.450	31.576	160,826
2022-01-10	45.520	45.520	43.030	43.993	31.971	178,338
2022-01-07	45.400	45.570	44.050	45.192	32.842	315,987
2022-01-06	44.120	45.200	44.120	44.812	32.566	146,975
2022-01-05	43.985	45.560	43.940	45.168	32.825	638,015
2022-01-04	42.400	44.060	42.055	43.763	31.804	167,975
2021-12-31	41.440	41.440	40.779	41.161	29.912	37,951
2021-12-30	41.340	41.650	41.340	41.485	30.148	29,383
2021-12-29	41.390	41.591	41.390	41.566	30.207	41,902
2021-12-24	41.535	41.770	41.249	41.438	30.114	38,121
2021-12-23	41.305	42.300	41.090	41.739	30.333	182,876
2021-12-22	39.960	40.834	39.960	40.830	29.672	132,743
2021-12-21	39.345	40.430	39.240	40.239	29.242	134,334
2021-12-20	38.000	38.890	37.600	38.521	27.994	236,119
2021-12-17	40.715	40.790	38.100	38.610	28.059	484,612
2021-12-16	40.985	41.700	40.900	41.275	29.995	165,064
2021-12-15	39.630	40.650	39.630	40.386	29.349	159,891
2021-12-14	40.965	41.120	39.744	40.310	29.294	226,077
2021-12-13	41.705	41.750	40.740	41.105	29.872	166,518
2021-12-10	40.260	41.010	40.260	40.879	29.708	113,328
2021-12-09	40.860	40.860	40.370	40.476	29.415	77,322
2021-12-08	41.505	41.900	40.786	41.301	30.015	281,487
2021-12-07	40.400	41.350	40.400	41.184	29.929	176,553
2021-12-06	39.600	40.090	39.510	39.920	29.011	126,117
2021-12-03	40.305	40.360	39.610	39.907	29.001	137,747
2021-12-02	41.030	41.030	39.430	39.804	28.927	432,850
2021-12-01	40.300	41.890	40.300	41.674	30.285	234,959
2021-11-30	39.600	40.950	39.480	40.138	29.169	250,922
2021-11-29	39.905	40.710	39.890	40.215	29.225	369,958
2021-11-26	40.860	40.860	39.990	40.340	29.316	224,068
2021-11-25	41.545	41.900	41.000	41.429	30.108	255,586
2021-11-24	41.305	41.690	40.870	41.367	30.062	222,487
2021-11-23	42.890	43.020	41.400	41.904	30.453	155,412
2021-11-22	43.355	43.650	42.720	43.094	31.318	133,645
2021-11-19	43.935	44.140	43.020	43.337	31.494	139,352
2021-11-18	44.230	44.530	43.810	44.111	32.056	96,269
2021-11-17	43.925	44.480	43.880	44.121	32.064	145,082
2021-11-16	43.650	44.040	43.580	43.865	31.878	208,108
2021-11-15	43.530	43.530	43.190	43.412	31.548	170,485
2021-11-12	43.345	43.730	43.090	43.354	31.507	134,955
2021-11-11	43.000	43.490	42.850	43.161	31.366	63,265
2021-11-10	43.135	43.210	42.310	42.743	31.063	160,547
2021-11-09	42.620	43.480	42.350	42.917	31.189	155,035
2021-11-08	41.770	42.560	41.770	42.422	30.829	116,153
2021-11-05	41.385	41.730	40.800	41.265	29.988	117,739
2021-11-04	41.400	41.960	41.170	41.529	30.180	314,962
2021-11-03	41.030	41.100	40.310	40.610	29.512	264,038
2021-11-02	41.305	41.620	40.496	40.932	29.746	162,927
2021-11-01	42.000	43.200	40.650	41.242	29.972	197,924
2021-10-29	40.000	42.350	39.800	42.105	30.599	675,176
2021-10-28	43.505	44.220	43.450	44.210	32.129	29,946
2021-10-27	43.860	43.860	43.360	43.414	31.550	236,678
2021-10-26	43.740	44.190	43.740	44.036	32.002	63,153
2021-10-25	43.426	43.750	43.426	43.608	31.691	72,244

← NewerPage 21 of 21 · 1,260 trading days

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.