Signify N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.115	15.220	14.000	15.220	15.220	5,625
2026-10-22	14.135	14.360	14.135	14.135	14.135	1
2026-10-21	14.220	14.360	14.210	14.210	14.210	3
2026-10-20	14.155	14.360	14.155	14.155	14.155	255
2026-10-19	14.360	14.360	14.270	14.270	14.270	255
2026-10-16	14.430	14.430	14.360	14.430	14.430	5
2026-10-15	14.185	14.480	13.970	14.450	14.450	1,111,685
2026-10-14	14.345	14.530	14.220	14.360	14.360	543,149
2026-10-13	14.280	14.470	13.985	14.230	14.230	157,476
2026-10-12	14.260	14.560	14.160	14.310	14.310	38,570
2026-10-09	14.210	14.340	14.140	14.230	14.230	25,500
2026-10-08	14.135	14.250	13.980	14.050	14.050	28,376
2026-10-07	14.800	14.980	14.360	14.525	14.525	28,429
2026-10-06	15.135	15.310	14.900	14.900	14.900	197,858
2026-10-05	15.450	15.510	14.945	15.150	15.150	35,069
2026-10-02	15.400	15.890	15.400	15.725	15.725	3,351
2026-10-01	15.460	15.720	15.320	15.345	15.345	6,957
2026-09-30	15.785	15.850	15.470	15.470	15.470	21,514
2026-09-29	15.375	15.810	15.330	15.640	15.640	24,110
2026-09-28	15.535	15.740	15.470	15.570	15.570	74,140
2026-09-25	15.730	15.730	15.440	15.660	15.660	732,978
2026-09-24	15.800	15.840	15.450	15.725	15.725	73,067
2026-09-23	15.535	15.800	15.460	15.535	15.535	32,832
2026-09-22	15.385	15.530	15.290	15.510	15.510	97,070
2026-09-21	15.000	15.400	14.920	15.310	15.310	23,488
2026-09-18	14.850	14.990	14.770	14.840	14.840	87,331
2026-09-17	14.735	15.020	14.610	15.000	15.000	364,191
2026-09-16	14.610	14.780	14.550	14.610	14.610	683,038
2026-09-15	14.680	14.700	14.395	14.635	14.635	146,783
2026-09-14	14.915	14.950	14.490	14.617	14.617	27,280
2026-09-11	15.145	15.170	14.850	14.975	14.975	18,192
2026-09-10	15.305	15.340	15.000	15.270	15.270	65,385
2026-09-09	15.490	15.620	15.260	15.535	15.535	25,583
2026-09-08	15.420	15.680	15.400	15.474	15.474	12,330
2026-09-07	15.600	15.650	15.440	15.510	15.510	12,731
2026-09-04	15.105	15.500	14.980	15.420	15.420	46,967
2026-09-03	15.115	15.200	14.850	14.860	14.860	65,263
2026-09-02	15.345	15.460	15.160	15.355	15.355	711,939
2026-09-01	15.375	15.430	15.190	15.286	15.286	328,031
2026-08-28	15.535	15.740	15.310	15.460	15.460	52,732
2026-08-27	15.240	15.460	15.200	15.250	15.250	18,794
2026-08-26	15.220	15.330	15.120	15.210	15.210	24,678
2026-08-25	15.060	15.210	14.960	15.100	15.100	362,929
2026-08-24	15.145	15.250	15.000	15.200	15.200	38,455
2026-08-21	15.220	15.340	15.170	15.270	15.270	605,395
2026-08-20	15.300	15.300	15.090	15.290	15.290	359,327
2026-08-19	15.000	15.410	14.870	15.185	15.185	17,321
2026-08-18	15.400	15.550	15.220	15.324	15.324	180,482
2026-08-17	15.715	15.730	15.530	15.634	15.634	99,023
2026-08-14	15.420	15.660	15.410	15.555	15.555	11,478
2026-08-13	15.070	15.610	15.070	15.375	15.375	1,477,277
2026-08-12	15.280	15.490	15.280	15.385	15.385	75,633
2026-08-11	15.010	15.400	15.010	15.227	15.227	22,931
2026-08-10	15.400	15.400	15.020	15.167	15.167	31,977
2026-08-07	15.375	15.400	15.170	15.355	15.355	54,861
2026-08-06	15.315	15.510	15.220	15.220	15.220	29,172
2026-08-05	15.200	15.310	15.050	15.260	15.260	221,528
2026-08-04	15.050	15.110	14.930	15.027	15.027	82,545
2026-08-03	14.700	15.050	14.700	15.030	15.030	23,557
2026-07-31	14.975	15.070	14.750	15.000	15.000	151,115

Page 1 of 3 · 128 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.