Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	21.560	21.560	21.320	21.480	18.283	156,765
2025-02-21	21.360	21.620	21.360	21.482	18.285	18,650
2025-02-20	20.900	21.340	20.900	21.241	18.080	547,692
2025-02-19	21.490	21.620	20.820	21.116	17.973	193,094
2025-02-18	21.140	21.580	21.140	21.303	18.133	21,870
2025-02-17	21.380	21.520	20.940	21.216	18.059	146,600
2025-02-14	21.460	21.460	20.860	21.279	18.112	45,471
2025-02-13	20.840	21.320	20.780	21.039	17.908	47,377
2025-02-12	20.840	20.920	20.640	20.802	17.706	20,432
2025-02-11	20.710	20.850	20.560	20.740	17.653	31,158
2025-02-10	20.800	21.020	20.500	20.743	17.656	17,944
2025-02-07	20.800	21.080	20.420	20.810	17.713	37,124
2025-02-06	20.820	21.240	20.640	21.160	18.011	24,844
2025-02-05	20.770	20.800	20.340	20.607	17.541	34,253
2025-02-04	20.575	20.680	20.280	20.384	17.350	156,705
2025-02-03	20.555	20.720	19.890	20.188	17.184	79,330
2025-01-31	21.150	21.280	20.860	21.060	17.926	94,186
2025-01-30	21.280	21.445	21.000	21.445	18.254	27,942
2025-01-29	21.910	22.080	21.060	21.749	18.512	40,379
2025-01-28	22.060	23.000	21.860	22.280	18.964	81,277
2025-01-27	22.000	22.440	21.660	22.300	18.981	28,495
2025-01-24	22.690	24.480	22.060	22.987	19.566	135,344
2025-01-23	22.610	22.860	22.500	22.784	19.393	40,363
2025-01-22	22.560	22.900	22.460	22.706	19.327	27,996
2025-01-21	22.200	22.540	22.200	22.470	19.126	21,582
2025-01-20	22.120	22.340	21.680	22.280	18.964	79,513
2025-01-17	21.600	22.120	21.600	22.120	18.828	22,723
2025-01-16	21.320	21.640	21.320	21.540	18.334	15,569
2025-01-15	20.635	21.480	20.520	20.800	17.705	62,733
2025-01-14	20.915	21.220	20.580	20.620	17.551	1,503,036
2025-01-13	20.595	20.840	20.440	20.546	17.488	37,146
2025-01-10	21.410	21.440	20.740	21.120	17.977	178,667
2025-01-09	21.490	21.900	21.340	21.562	18.353	6,681
2025-01-08	21.810	22.020	21.560	21.654	18.431	17,239
2025-01-07	21.540	22.060	21.540	21.980	18.709	47,095
2025-01-06	21.170	21.420	20.500	21.232	18.073	58,143
2025-01-03	21.470	21.620	21.180	21.309	18.138	9,115
2025-01-02	21.720	21.720	21.360	21.520	18.317	20,004
2024-12-31	21.280	21.600	21.280	21.480	18.283	8,523
2024-12-30	21.080	21.420	21.080	21.380	18.198	9,517
2024-12-27	20.920	21.180	20.920	21.062	17.928	13,620
2024-12-24	21.130	21.200	20.800	21.163	18.013	3,150
2024-12-23	20.705	21.040	20.700	20.940	17.824	13,381
2024-12-20	20.575	20.840	20.500	20.573	17.511	122,795
2024-12-19	21.100	21.100	20.720	20.840	17.739	16,003
2024-12-18	21.110	21.480	20.920	21.284	18.117	7,329
2024-12-17	21.470	21.620	21.200	21.307	18.136	41,735
2024-12-16	21.410	21.640	21.200	21.428	18.239	33,628
2024-12-13	21.410	21.640	21.280	21.600	18.386	12,915
2024-12-12	21.840	21.840	21.480	21.600	18.386	17,304
2024-12-11	21.220	21.820	21.180	21.705	18.475	183,895
2024-12-10	21.410	21.720	21.260	21.380	18.198	49,753
2024-12-09	20.710	21.400	20.640	21.100	17.960	71,652
2024-12-06	20.840	21.600	20.480	21.489	18.291	41,201
2024-12-05	20.575	21.200	20.440	21.100	17.960	66,450
2024-12-04	20.680	20.680	20.060	20.385	17.351	203,488
2024-12-03	21.550	22.000	21.440	21.709	18.478	101,288
2024-12-02	21.240	21.740	21.020	21.414	18.227	65,290
2024-11-29	20.955	21.260	20.920	21.165	18.015	19,014
2024-11-28	20.880	21.040	20.820	20.820	17.722	12,283

← NewerPage 8 of 21 · 1,260 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.