Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	20.255	20.440	20.040	20.228	18.712	58,669
2025-11-10	20.275	20.380	20.080	20.153	18.642	29,151
2025-11-07	20.100	20.360	19.950	20.064	18.560	21,404
2025-11-06	19.910	20.260	19.900	20.080	18.575	34,731
2025-11-05	20.175	20.340	20.000	20.240	18.723	79,593
2025-11-04	20.535	20.540	20.260	20.363	18.837	25,818
2025-11-03	20.770	20.860	20.360	20.800	19.241	36,413
2025-10-31	20.975	21.160	20.620	20.671	19.121	52,744
2025-10-30	21.380	21.480	20.920	21.212	19.622	12,601
2025-10-29	20.900	21.560	20.620	21.308	19.710	269,434
2025-10-28	20.705	21.080	20.360	20.918	19.350	821,563
2025-10-27	21.220	21.460	20.720	21.235	19.643	100,975
2025-10-24	21.810	22.900	21.000	21.886	20.245	242,627
2025-10-23	23.110	23.380	23.080	23.260	21.516	72,053
2025-10-22	22.900	23.260	22.880	23.066	21.337	19,958
2025-10-21	22.740	23.380	22.740	22.917	21.199	6,764
2025-10-20	22.660	23.060	22.660	23.000	21.276	49,004
2025-10-17	22.820	22.840	22.400	22.635	20.938	24,073
2025-10-16	23.080	23.080	22.700	22.873	21.158	31,626
2025-10-15	23.260	23.440	22.960	23.058	21.329	20,335
2025-10-14	23.010	23.280	22.780	23.069	21.339	23,044
2025-10-13	23.080	23.400	23.080	23.270	21.525	17,635
2025-10-10	23.410	23.680	23.180	23.509	21.746	28,447
2025-10-09	23.700	23.900	23.420	23.540	21.775	165,752
2025-10-08	23.320	23.700	22.960	23.580	21.812	25,291
2025-10-07	22.690	23.560	22.640	23.367	21.615	79,457
2025-10-06	22.880	22.900	22.300	22.591	20.897	88,139
2025-10-03	22.880	23.140	22.570	22.700	20.998	25,314
2025-10-02	22.350	22.960	22.340	22.583	20.890	97,938
2025-10-01	22.420	22.420	21.480	21.800	20.166	415,816
2025-09-30	22.770	22.780	22.120	22.563	20.871	235,431
2025-09-29	23.010	23.120	22.700	22.857	21.143	25,371
2025-09-26	22.740	23.100	22.740	22.830	21.118	209,281
2025-09-25	22.800	22.920	22.440	22.861	21.147	84,847
2025-09-24	23.100	23.100	22.660	22.765	21.059	28,516
2025-09-23	22.770	23.620	22.720	23.419	21.663	204,247
2025-09-22	22.800	23.120	22.740	22.780	21.072	211,944
2025-09-19	23.090	23.220	22.800	22.901	21.184	54,547
2025-09-18	22.800	23.300	22.720	23.218	21.477	36,176
2025-09-17	22.520	22.900	22.460	22.620	20.924	54,293
2025-09-16	22.500	22.840	22.460	22.634	20.937	86,678
2025-09-15	22.690	22.700	22.380	22.553	20.862	13,104
2025-09-12	22.400	22.640	22.260	22.300	20.628	48,864
2025-09-11	22.500	23.240	22.220	22.940	21.220	48,524
2025-09-10	23.060	23.240	23.060	23.201	21.462	44,416
2025-09-09	23.010	23.180	22.920	23.087	21.356	28,585
2025-09-08	22.750	23.040	22.740	22.900	21.183	477,954
2025-09-05	22.460	23.060	22.460	22.980	21.257	97,693
2025-09-04	22.210	22.600	22.200	22.441	20.758	270,465
2025-09-03	22.330	22.480	22.140	22.335	20.660	194,850
2025-09-02	22.780	22.780	22.080	22.452	20.769	47,017
2025-09-01	22.540	22.780	22.540	22.620	20.924	268,621
2025-08-29	22.780	22.780	22.460	22.569	20.877	82,226
2025-08-28	22.730	22.940	22.560	22.640	20.943	306,664
2025-08-27	23.200	23.320	22.640	22.780	21.072	37,424
2025-08-26	23.130	23.380	23.040	23.219	21.478	13,325
2025-08-22	22.610	23.380	22.600	23.120	21.387	148,588
2025-08-21	22.710	22.900	22.640	22.735	21.030	36,184
2025-08-20	22.650	22.920	22.620	22.840	21.128	308,882
2025-08-19	22.540	22.920	22.480	22.900	21.183	24,609

← NewerPage 5 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.