Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	19.300	20.180	19.300	19.816	18.331	93,606
2026-02-05	19.200	19.810	19.005	19.085	17.654	40,364
2026-02-04	19.200	19.750	18.940	19.388	17.934	129,362
2026-02-03	18.705	19.460	17.330	18.494	17.108	597,078
2026-02-02	17.515	18.690	17.300	18.219	16.853	138,728
2026-01-30	19.165	19.900	17.890	18.381	17.003	237,813
2026-01-29	21.700	21.960	21.540	21.689	20.063	58,156
2026-01-28	21.440	21.900	21.440	21.656	20.032	188,721
2026-01-27	21.130	21.480	20.850	21.340	19.740	76,980
2026-01-26	21.340	21.460	21.100	21.221	19.630	16,994
2026-01-23	21.400	21.400	21.000	21.178	19.591	392,898
2026-01-22	20.975	21.420	20.960	21.320	19.722	24,955
2026-01-21	20.500	20.960	20.500	20.860	19.296	14,859
2026-01-20	20.460	20.660	20.160	20.435	18.903	12,297
2026-01-19	20.750	20.900	20.530	20.660	19.111	119,405
2026-01-16	21.220	21.700	20.920	21.026	19.449	281,757
2026-01-15	20.980	21.640	20.980	21.526	19.912	17,626
2026-01-14	21.150	21.200	20.720	20.892	19.326	17,737
2026-01-13	21.400	21.400	20.750	21.106	19.524	19,941
2026-01-12	21.035	21.500	20.800	21.202	19.613	34,116
2026-01-09	21.280	21.400	20.940	21.215	19.625	35,213
2026-01-08	21.740	21.980	21.120	21.171	19.584	48,088
2026-01-07	21.760	21.820	21.500	21.740	20.110	8,624
2026-01-06	22.000	22.140	21.540	21.640	20.018	42,184
2026-01-05	21.760	21.940	21.580	21.840	20.203	27,624
2026-01-02	20.860	21.600	20.860	21.520	19.907	10,076
2025-12-31	20.900	21.100	20.840	20.962	19.390	11,645
2025-12-30	20.995	21.200	20.900	21.100	19.518	18,590
2025-12-29	20.620	21.140	20.620	20.938	19.368	19,194
2025-12-24	20.575	20.720	20.560	20.640	19.093	6,549
2025-12-23	20.555	20.700	20.320	20.663	19.114	27,637
2025-12-22	20.330	20.500	20.160	20.240	18.723	27,397
2025-12-19	20.100	20.360	20.100	20.267	18.747	24,625
2025-12-18	20.115	20.280	20.020	20.160	18.649	51,842
2025-12-17	20.310	20.400	20.060	20.205	18.690	42,620
2025-12-16	20.215	20.480	20.180	20.323	18.799	18,468
2025-12-15	20.235	20.540	20.220	20.437	18.904	75,759
2025-12-12	20.370	20.560	20.240	20.463	18.929	269,490
2025-12-11	19.600	20.300	19.470	19.854	18.365	72,022
2025-12-10	19.780	19.850	19.520	19.661	18.187	47,320
2025-12-09	19.980	19.980	19.770	19.898	18.406	52,844
2025-12-08	19.970	20.020	19.480	19.920	18.426	54,708
2025-12-05	20.195	20.380	20.020	20.282	18.762	32,117
2025-12-04	19.835	20.020	19.830	19.910	18.417	38,918
2025-12-03	20.100	20.200	19.450	19.638	18.166	37,155
2025-12-02	20.040	20.320	19.750	20.041	18.538	11,467
2025-12-01	20.330	20.440	20.160	20.269	18.749	105,042
2025-11-28	20.305	20.460	20.000	20.380	18.852	117,671
2025-11-27	20.235	20.440	19.980	20.300	18.778	9,253
2025-11-26	19.970	20.140	19.780	19.984	18.485	28,766
2025-11-25	19.590	19.880	19.590	19.709	18.231	31,437
2025-11-24	19.820	19.820	19.500	19.740	18.260	267,698
2025-11-21	19.680	19.770	19.280	19.470	18.010	19,785
2025-11-20	20.040	20.120	19.520	19.901	18.409	122,575
2025-11-19	19.700	19.950	19.490	19.801	18.316	73,292
2025-11-18	19.810	19.950	19.700	19.819	18.334	294,141
2025-11-17	20.195	20.320	19.960	20.140	18.630	50,056
2025-11-14	20.280	20.280	19.790	20.058	18.554	123,393
2025-11-13	20.480	20.560	20.230	20.420	18.889	120,750
2025-11-12	20.350	20.600	20.300	20.427	18.896	34,938

← NewerPage 4 of 5 · 253 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.