Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	22.670	22.760	22.420	22.509	20.822	41,288
2025-08-15	22.820	23.040	22.650	22.780	21.072	271,586
2025-08-14	22.290	22.720	22.240	22.492	20.806	65,532
2025-08-13	22.540	22.720	22.280	22.392	20.713	37,762
2025-08-12	22.210	22.520	22.100	22.330	20.656	267,260
2025-08-11	22.060	22.340	22.020	22.220	20.554	19,977
2025-08-08	21.850	22.180	21.680	22.000	20.351	39,845
2025-08-07	21.620	21.940	21.400	21.688	20.062	67,727
2025-08-06	21.410	21.940	21.380	21.544	19.929	19,291
2025-08-05	21.150	21.600	21.130	21.289	19.693	42,102
2025-08-04	20.860	21.160	20.860	21.030	19.453	45,434
2025-08-01	21.090	21.160	20.690	20.932	19.363	221,873
2025-07-31	21.450	21.680	21.020	21.268	19.673	241,825
2025-07-30	21.120	21.920	21.120	21.696	20.069	409,423
2025-07-29	20.540	21.120	20.540	21.060	19.481	21,273
2025-07-28	20.500	20.940	20.280	20.462	18.928	119,469
2025-07-25	21.520	21.520	19.950	20.325	18.801	245,463
2025-07-24	23.300	23.520	22.800	23.111	21.378	75,956
2025-07-23	23.140	23.400	23.140	23.240	21.498	62,870
2025-07-22	23.030	23.140	22.740	22.924	21.205	125,969
2025-07-21	23.120	23.520	23.120	23.344	21.594	24,422
2025-07-18	23.360	23.780	23.160	23.538	21.774	28,665
2025-07-17	22.860	23.360	22.860	23.129	21.395	28,040
2025-07-16	22.980	23.120	22.540	22.847	21.134	473,005
2025-07-15	22.310	22.940	22.180	22.735	21.030	53,901
2025-07-14	22.290	22.500	22.200	22.394	20.715	95,588
2025-07-11	22.610	22.920	22.400	22.513	20.825	43,531
2025-07-10	22.320	22.720	22.320	22.595	20.901	409,463
2025-07-09	22.400	22.600	22.180	22.311	20.639	1,163,242
2025-07-08	22.140	22.660	21.800	22.420	20.739	153,751
2025-07-07	22.520	22.720	22.520	22.604	20.909	179,834
2025-07-04	22.610	23.240	22.360	22.520	20.832	137,953
2025-07-03	23.010	23.160	22.820	22.955	21.234	181,479
2025-07-02	22.610	22.920	22.260	22.613	20.918	59,049
2025-07-01	22.860	24.000	22.300	22.472	20.787	411,721
2025-06-30	23.070	24.000	22.760	22.930	21.211	35,165
2025-06-27	23.010	23.540	22.960	23.248	21.505	126,994
2025-06-26	21.570	22.900	21.520	22.472	20.787	118,037
2025-06-25	21.740	21.840	21.540	21.715	20.087	35,113
2025-06-24	21.810	22.040	21.640	21.757	20.126	120,125
2025-06-23	21.760	22.170	21.420	21.775	20.142	176,071
2025-06-20	22.350	22.620	21.740	22.207	20.542	678,991
2025-06-19	22.710	22.920	22.400	22.670	20.970	70,859
2025-06-18	22.840	22.840	22.500	22.635	20.938	60,381
2025-06-17	22.940	23.080	22.640	22.903	21.186	801,690
2025-06-16	22.610	23.040	22.540	22.600	20.906	1,175,865
2025-06-13	22.000	22.660	21.900	22.417	20.736	88,999
2025-06-12	22.210	22.480	21.960	22.227	20.561	71,789
2025-06-11	22.260	22.560	22.260	22.394	20.715	45,346
2025-06-10	21.890	22.280	21.820	22.073	20.418	59,830
2025-06-09	21.700	22.360	21.160	21.820	20.184	37,405
2025-06-06	21.740	21.780	21.540	21.651	20.028	10,167
2025-06-05	21.500	21.800	21.500	21.670	20.045	46,543
2025-06-04	21.760	21.820	21.520	21.659	20.035	20,349
2025-06-03	21.680	21.780	21.280	21.503	19.891	107,332
2025-06-02	21.470	21.720	21.220	21.626	20.004	80,111
2025-05-30	21.830	22.200	21.460	21.620	19.999	119,727
2025-05-29	22.210	22.560	21.920	22.053	20.399	227,814
2025-05-28	22.140	22.320	21.680	21.822	20.186	477,562
2025-05-27	22.080	22.460	21.840	22.279	20.609	239,841

← NewerPage 6 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.