Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	20.915	21.220	20.720	20.821	17.723	17,751
2024-11-26	21.680	21.680	20.920	21.207	18.051	464,864
2024-11-25	21.780	22.020	21.780	21.918	18.656	25,560
2024-11-22	21.510	21.740	21.180	21.532	18.328	12,700
2024-11-21	21.490	21.660	21.000	21.400	18.215	33,845
2024-11-20	22.370	22.480	21.760	22.020	18.743	8,306
2024-11-19	22.360	22.360	21.900	22.258	18.946	12,219
2024-11-18	22.120	22.540	22.100	22.240	18.930	36,874
2024-11-15	21.720	22.220	21.500	22.000	18.726	18,567
2024-11-14	21.170	21.840	20.940	21.620	18.403	40,641
2024-11-13	21.090	21.320	20.760	20.990	17.866	35,698
2024-11-12	21.840	21.840	21.200	21.452	18.260	32,923
2024-11-11	21.740	22.140	21.740	22.140	18.845	10,289
2024-11-08	22.060	22.220	21.610	21.680	18.454	20,770
2024-11-07	21.950	22.320	21.840	22.120	18.828	58,407
2024-11-06	22.660	22.660	21.640	21.760	18.522	211,089
2024-11-05	22.610	22.780	22.460	22.520	19.169	910,339
2024-11-04	22.540	22.880	22.440	22.760	19.373	9,861
2024-11-01	22.540	22.760	22.540	22.660	19.288	14,378
2024-10-31	22.800	22.940	22.460	22.820	19.424	9,392
2024-10-30	22.960	23.540	22.840	23.060	19.628	165,934
2024-10-29	22.900	23.320	22.680	23.098	19.660	15,109
2024-10-28	23.600	24.000	22.880	23.046	19.616	149,770
2024-10-25	23.080	24.500	23.080	24.123	20.533	308,302
2024-10-24	21.970	22.360	21.660	22.160	18.862	13,659
2024-10-23	22.400	22.500	21.700	21.800	18.556	196,181
2024-10-22	22.100	22.400	22.060	22.299	18.981	17,133
2024-10-21	22.330	22.400	22.020	22.225	18.917	22,650
2024-10-18	22.420	22.600	22.120	22.499	19.151	187,903
2024-10-17	22.250	22.460	22.060	22.223	18.916	41,272
2024-10-16	22.020	22.400	21.880	22.205	18.901	22,908
2024-10-15	22.330	22.500	22.200	22.349	19.023	10,584
2024-10-14	22.290	22.600	22.100	22.426	19.088	360,123
2024-10-11	22.290	22.400	21.960	22.269	18.955	15,155
2024-10-10	22.260	22.260	21.980	22.140	18.845	18,803
2024-10-09	21.760	22.280	21.680	21.982	18.711	18,342
2024-10-08	22.160	22.280	21.820	22.194	18.891	37,820
2024-10-07	22.670	22.720	22.190	22.463	19.120	206,898
2024-10-04	22.020	22.660	22.020	22.480	19.135	84,072
2024-10-03	21.810	22.060	21.360	21.960	18.692	42,318
2024-10-02	21.570	21.640	21.240	21.560	18.351	296,499
2024-10-01	21.070	21.760	21.040	21.540	18.334	37,363
2024-09-30	21.620	21.980	21.160	21.212	18.055	21,134
2024-09-27	21.240	21.720	21.240	21.620	18.403	27,983
2024-09-26	20.880	21.300	20.880	21.138	17.992	42,005
2024-09-25	20.555	20.640	20.220	20.490	17.441	79,616
2024-09-24	20.635	21.100	20.440	20.780	17.688	421,661
2024-09-23	20.700	20.700	20.400	20.440	17.398	29,083
2024-09-20	21.300	21.320	20.540	20.845	17.743	161,584
2024-09-19	21.280	21.640	21.280	21.360	18.181	41,675
2024-09-18	21.400	21.400	21.080	21.240	18.079	56,375
2024-09-17	21.150	21.460	20.800	21.380	18.198	13,550
2024-09-16	20.900	21.080	20.740	20.964	17.844	204,047
2024-09-13	20.480	20.991	20.480	20.820	17.722	49,102
2024-09-12	20.640	20.640	20.140	20.202	17.196	38,714
2024-09-11	20.235	20.680	20.060	20.580	17.517	46,374
2024-09-10	20.255	20.600	20.080	20.140	17.143	28,363
2024-09-09	20.600	20.600	20.160	20.393	17.358	27,027
2024-09-06	21.140	21.140	20.440	20.580	17.517	19,650
2024-09-05	20.995	21.640	20.820	21.365	18.185	19,097

← NewerPage 9 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.