Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	21.340	21.740	20.800	21.329	19.730	457,782
2025-05-22	20.780	21.360	20.780	21.184	19.596	110,257
2025-05-21	20.935	21.300	20.880	21.110	19.527	816,060
2025-05-20	20.675	21.200	20.400	21.160	19.574	218,622
2025-05-19	20.400	20.760	20.360	20.524	18.986	549,104
2025-05-16	20.480	20.920	20.440	20.669	19.119	188,777
2025-05-15	20.340	20.600	20.340	20.476	18.940	40,088
2025-05-14	20.595	20.840	20.420	20.553	19.012	38,995
2025-05-13	20.480	20.800	20.460	20.603	19.058	107,767
2025-05-12	19.850	20.820	19.770	20.518	18.979	670,178
2025-05-09	19.475	19.610	19.400	19.539	18.074	29,553
2025-05-08	19.260	19.660	19.260	19.397	17.943	766,358
2025-05-07	19.105	19.490	19.090	19.295	17.848	2,231,291
2025-05-06	19.285	19.360	18.610	18.891	17.474	1,553,597
2025-05-02	18.430	18.960	18.430	18.820	17.409	36,722
2025-04-30	18.145	18.370	17.680	18.047	16.694	99,135
2025-04-29	18.145	18.280	17.810	18.039	16.686	79,508
2025-04-28	19.550	19.920	19.300	19.541	16.633	120,082
2025-04-25	18.705	19.490	18.480	19.049	16.214	32,667
2025-04-24	18.705	19.065	18.570	18.916	16.101	1,515,960
2025-04-23	18.690	19.190	18.600	19.009	16.180	1,557,962
2025-04-22	18.385	18.450	17.970	18.167	15.463	1,526,672
2025-04-17	18.280	18.510	18.240	18.340	15.611	8,056
2025-04-16	18.125	18.420	18.040	18.266	15.547	6,123
2025-04-15	18.250	18.570	18.250	18.350	15.619	114,403
2025-04-14	18.410	18.410	18.130	18.320	15.594	177,302
2025-04-11	17.930	17.930	17.100	17.478	14.877	25,388
2025-04-10	18.975	19.160	17.530	17.786	15.139	27,896
2025-04-09	17.355	17.680	16.890	17.410	14.819	33,260
2025-04-08	18.165	18.260	17.740	18.028	15.345	83,456
2025-04-07	16.115	17.830	16.090	16.300	13.874	645,499
2025-04-04	18.050	18.280	16.790	17.410	14.819	74,789
2025-04-03	19.395	19.430	18.200	18.902	16.089	58,025
2025-04-02	19.700	19.930	19.420	19.672	16.744	9,729
2025-04-01	20.020	20.020	19.600	19.790	16.845	8,956
2025-03-31	20.255	20.480	19.630	19.854	16.899	28,887
2025-03-28	20.555	20.880	20.400	20.579	17.516	103,770
2025-03-27	20.935	21.060	20.540	20.780	17.688	31,202
2025-03-26	21.200	21.800	21.000	21.230	18.070	26,232
2025-03-25	21.000	21.320	21.000	21.260	18.096	10,662
2025-03-24	21.200	21.260	20.930	21.092	17.953	27,221
2025-03-21	21.050	21.800	20.640	20.660	17.585	33,984
2025-03-20	21.410	21.480	20.940	21.103	17.962	260,956
2025-03-19	21.050	21.440	20.800	21.346	18.169	46,145
2025-03-18	21.130	21.340	20.720	21.207	18.051	16,285
2025-03-17	20.820	21.090	20.760	20.973	17.852	27,911
2025-03-14	20.180	21.100	20.180	20.750	17.662	16,769
2025-03-13	20.750	20.820	20.000	20.160	17.160	56,599
2025-03-12	21.035	21.240	20.840	21.160	18.011	12,260
2025-03-11	20.860	21.040	20.420	21.040	17.909	26,590
2025-03-10	21.020	21.020	20.300	20.651	17.578	36,400
2025-03-07	20.880	21.060	20.680	21.060	17.926	19,141
2025-03-06	20.350	21.100	20.280	20.758	17.669	34,261
2025-03-05	19.665	20.420	19.650	20.157	17.158	257,743
2025-03-04	20.275	20.500	19.210	19.230	16.368	49,607
2025-03-03	20.740	20.740	20.300	20.460	17.415	24,253
2025-02-28	20.800	21.040	20.440	20.550	17.492	370,390
2025-02-27	21.090	21.380	20.860	21.173	18.022	13,428
2025-02-26	20.995	21.240	20.980	21.083	17.945	57,960
2025-02-25	21.530	21.780	20.940	21.316	18.144	162,035

← NewerPage 7 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.