Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	20.100	20.780	20.100	20.350	20.350	391,058
2026-05-05	19.890	20.700	19.890	19.993	19.993	520,559
2026-05-01	19.225	19.225	19.225	19.225	19.225	0
2026-04-30	19.315	19.640	18.910	19.225	19.225	63,843
2026-04-29	20.595	20.940	20.580	20.615	19.045	489,535
2026-04-28	20.115	20.600	19.980	20.465	18.906	656,468
2026-04-27	19.645	20.440	19.620	20.175	18.639	476,864
2026-04-24	19.105	19.840	19.050	19.790	18.306	486,566
2026-04-23	19.355	19.660	18.980	19.350	17.899	17,679
2026-04-22	19.205	19.890	18.940	19.591	18.122	43,776
2026-04-21	19.645	20.200	18.940	19.178	17.740	1,132,478
2026-04-20	19.715	19.960	19.670	19.760	18.279	1,570,066
2026-04-17	19.890	20.200	19.430	20.029	18.528	34,182
2026-04-16	19.490	20.040	19.400	19.857	18.368	202,368
2026-04-15	19.740	19.760	18.980	19.150	17.714	31,272
2026-04-14	19.355	19.990	19.210	19.546	18.080	69,581
2026-04-13	19.245	19.380	18.860	19.030	17.604	69,183
2026-04-10	19.410	19.580	19.020	19.460	18.001	31,913
2026-04-09	19.050	19.380	19.050	19.316	17.868	393,774
2026-04-08	19.505	19.540	19.130	19.370	17.917	61,460
2026-04-07	18.870	19.230	18.630	18.832	17.420	46,533
2026-04-02	18.770	18.770	18.400	18.547	17.156	37,295
2026-04-01	18.575	18.940	18.500	18.550	17.159	44,084
2026-03-31	18.260	18.340	17.850	18.212	16.847	32,113
2026-03-30	18.145	18.320	18.010	18.168	16.806	17,157
2026-03-27	18.305	18.490	17.930	18.110	16.752	34,836
2026-03-26	18.420	18.470	17.860	18.352	16.976	122,401
2026-03-25	18.105	18.470	17.860	18.289	16.918	166,583
2026-03-24	17.720	18.037	17.720	17.860	16.521	1,792,260
2026-03-23	17.505	18.020	17.020	17.125	15.841	70,721
2026-03-20	17.905	18.060	17.490	17.840	16.503	379,240
2026-03-19	18.810	19.010	17.550	18.160	16.798	540,027
2026-03-18	18.800	19.150	18.640	18.775	17.367	796,002
2026-03-17	18.680	18.680	18.370	18.565	17.173	30,662
2026-03-16	18.570	18.570	18.110	18.287	16.916	27,992
2026-03-13	18.400	18.660	18.200	18.407	17.027	181,319
2026-03-12	18.545	18.740	18.500	18.580	17.187	176,219
2026-03-11	18.830	18.830	18.540	18.711	17.308	23,669
2026-03-10	18.945	19.060	18.700	18.862	17.448	43,775
2026-03-09	18.505	18.940	17.970	18.608	17.213	101,196
2026-03-06	18.750	18.750	18.390	18.572	17.179	33,944
2026-03-05	18.705	18.870	18.270	18.385	17.007	16,292
2026-03-04	18.820	18.820	18.280	18.710	17.307	36,836
2026-03-03	19.200	19.300	18.380	18.690	17.289	2,504,103
2026-03-02	19.500	19.500	19.140	19.366	17.914	315,677
2026-02-27	19.645	19.890	19.540	19.675	18.200	78,924
2026-02-26	19.930	20.000	19.600	19.754	18.273	142,493
2026-02-25	20.310	20.480	20.000	20.139	18.629	17,234
2026-02-24	20.515	20.880	20.280	20.520	18.982	65,432
2026-02-23	20.200	20.700	20.200	20.400	18.871	73,117
2026-02-20	20.275	20.640	20.100	20.327	18.803	52,853
2026-02-19	20.040	20.660	19.820	19.925	18.431	40,046
2026-02-18	19.905	20.020	19.740	19.844	18.356	29,759
2026-02-17	19.905	20.120	19.730	19.930	18.436	47,518
2026-02-16	20.300	20.300	19.800	19.985	18.487	485,934
2026-02-13	20.255	20.380	19.910	20.193	18.679	269,666
2026-02-12	20.175	20.480	19.640	20.198	18.684	43,961
2026-02-11	20.175	20.380	19.930	20.073	18.568	553,526
2026-02-10	20.155	20.460	20.000	20.196	18.682	40,459
2026-02-09	20.000	20.800	19.940	20.121	18.612	340,226

← NewerPage 3 of 22 · 1,267 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.