Signify N.V. (LIGHT.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 22.46 | 22.98 | 21.92 | 22.42 | 22.42 | 1,118,503 |
| 25 Jul 2024 | 23.96 | 24.16 | 23.58 | 24.16 | 24.16 | 299,114 |
| 24 Jul 2024 | 23.92 | 24.26 | 23.82 | 24.12 | 24.12 | 212,703 |
| 23 Jul 2024 | 23.96 | 24.12 | 23.66 | 23.94 | 23.94 | 208,734 |
| 22 Jul 2024 | 23.66 | 24.18 | 23.66 | 23.96 | 23.96 | 285,383 |
| 19 Jul 2024 | 24.24 | 24.28 | 23.34 | 23.50 | 23.50 | 327,933 |
| 18 Jul 2024 | 24.24 | 24.68 | 24.02 | 24.54 | 24.54 | 353,679 |
| 17 Jul 2024 | 24.46 | 24.58 | 24.24 | 24.24 | 24.24 | 225,506 |
| 16 Jul 2024 | 24.52 | 24.64 | 24.26 | 24.54 | 24.54 | 322,997 |
| 15 Jul 2024 | 24.82 | 25.04 | 24.74 | 24.80 | 24.80 | 180,937 |
| 12 Jul 2024 | 24.80 | 25.04 | 24.56 | 24.92 | 24.92 | 261,544 |
| 11 Jul 2024 | 24.62 | 24.78 | 24.24 | 24.76 | 24.76 | 288,139 |
| 10 Jul 2024 | 24.04 | 24.36 | 24.04 | 24.28 | 24.28 | 195,641 |
| 09 Jul 2024 | 24.24 | 24.42 | 24.04 | 24.04 | 24.04 | 301,482 |
| 08 Jul 2024 | 24.16 | 24.62 | 23.92 | 24.32 | 24.32 | 268,023 |
| 05 Jul 2024 | 24.76 | 25.04 | 24.24 | 24.24 | 24.24 | 272,695 |
| 04 Jul 2024 | 24.20 | 24.92 | 24.16 | 24.72 | 24.72 | 272,508 |
| 03 Jul 2024 | 23.96 | 24.18 | 23.86 | 24.08 | 24.08 | 333,063 |
| 02 Jul 2024 | 23.40 | 23.88 | 23.22 | 23.70 | 23.70 | 304,521 |
| 01 Jul 2024 | 23.58 | 24.10 | 23.50 | 23.60 | 23.60 | 269,370 |
| 28 Jun 2024 | 23.52 | 23.74 | 23.26 | 23.30 | 23.30 | 204,433 |
| 27 Jun 2024 | 23.10 | 23.66 | 23.08 | 23.58 | 23.58 | 310,083 |
| 26 Jun 2024 | 23.74 | 24.00 | 23.14 | 23.14 | 23.14 | 621,747 |
| 25 Jun 2024 | 23.92 | 24.04 | 23.60 | 23.70 | 23.70 | 493,421 |
| 24 Jun 2024 | 23.42 | 24.04 | 23.34 | 24.04 | 24.04 | 330,635 |
| 21 Jun 2024 | 23.48 | 23.54 | 23.22 | 23.52 | 23.52 | 742,348 |
| 20 Jun 2024 | 23.10 | 23.52 | 23.10 | 23.48 | 23.48 | 184,814 |
| 19 Jun 2024 | 23.40 | 23.40 | 23.04 | 23.12 | 23.12 | 221,694 |
| 18 Jun 2024 | 23.36 | 23.50 | 23.02 | 23.28 | 23.28 | 339,434 |
| 17 Jun 2024 | 22.88 | 23.42 | 22.88 | 23.28 | 23.28 | 342,616 |
| 14 Jun 2024 | 23.74 | 23.80 | 22.66 | 22.88 | 22.88 | 475,148 |
| 13 Jun 2024 | 24.86 | 24.92 | 23.78 | 23.78 | 23.78 | 606,402 |
| 12 Jun 2024 | 25.00 | 25.42 | 25.00 | 25.12 | 25.12 | 306,200 |
| 11 Jun 2024 | 24.92 | 25.16 | 24.80 | 25.04 | 25.04 | 441,039 |
| 10 Jun 2024 | 24.50 | 24.92 | 24.48 | 24.92 | 24.92 | 259,914 |
| 07 Jun 2024 | 25.10 | 25.12 | 24.66 | 24.66 | 24.66 | 266,042 |
| 06 Jun 2024 | 25.18 | 25.34 | 25.00 | 25.18 | 25.18 | 282,414 |
| 05 Jun 2024 | 24.94 | 25.00 | 24.62 | 25.00 | 25.00 | 231,807 |
| 04 Jun 2024 | 25.56 | 25.56 | 24.84 | 24.84 | 24.84 | 279,147 |
| 03 Jun 2024 | 25.40 | 25.90 | 25.34 | 25.58 | 25.58 | 347,354 |
| 31 May 2024 | 24.94 | 25.12 | 24.76 | 24.92 | 24.92 | 679,618 |
| 30 May 2024 | 24.28 | 24.82 | 24.28 | 24.82 | 24.82 | 258,503 |
| 29 May 2024 | 24.80 | 24.84 | 24.46 | 24.52 | 24.52 | 287,017 |
| 28 May 2024 | 25.40 | 25.44 | 24.92 | 24.96 | 24.96 | 268,364 |
| 27 May 2024 | 25.02 | 25.32 | 25.00 | 25.32 | 25.32 | 141,370 |
| 24 May 2024 | 24.86 | 25.06 | 24.70 | 24.96 | 24.96 | 186,714 |
| 23 May 2024 | 24.90 | 25.02 | 24.70 | 24.88 | 24.88 | 346,307 |
| 22 May 2024 | 25.28 | 25.28 | 24.86 | 24.86 | 24.86 | 234,016 |
| 21 May 2024 | 25.20 | 25.20 | 24.88 | 25.16 | 25.16 | 423,123 |
| 20 May 2024 | 25.02 | 25.44 | 24.98 | 25.30 | 25.30 | 297,567 |
| 17 May 2024 | 25.60 | 25.70 | 24.82 | 25.00 | 25.00 | 444,478 |
| 16 May 2024 | 25.56 | 25.98 | 25.54 | 25.64 | 25.64 | 455,626 |
| 16 May 2024 | 1.55 Dividend | |||||
| 15 May 2024 | 27.24 | 27.28 | 26.72 | 27.14 | 25.59 | 597,066 |
| 14 May 2024 | 27.24 | 27.44 | 27.14 | 27.22 | 25.67 | 372,446 |
| 13 May 2024 | 27.26 | 27.30 | 26.82 | 27.18 | 25.63 | 344,601 |
| 10 May 2024 | 27.18 | 27.50 | 27.12 | 27.18 | 25.63 | 331,672 |
| 09 May 2024 | 26.94 | 27.22 | 26.90 | 27.18 | 25.63 | 219,953 |
| 08 May 2024 | 26.76 | 26.98 | 26.70 | 26.88 | 25.34 | 342,867 |
| 07 May 2024 | 26.06 | 26.86 | 26.04 | 26.86 | 25.33 | 610,311 |
| 06 May 2024 | 26.30 | 26.34 | 25.82 | 25.92 | 24.44 | 426,427 |
| 03 May 2024 | 25.70 | 26.48 | 25.66 | 26.30 | 24.80 | 340,999 |
| 02 May 2024 | 26.18 | 26.28 | 25.54 | 25.54 | 24.08 | 413,279 |
| 30 Apr 2024 | 25.54 | 25.94 | 25.54 | 25.76 | 24.29 | 571,402 |
| 29 Apr 2024 | 25.42 | 25.58 | 25.30 | 25.52 | 24.06 | 638,779 |
| 26 Apr 2024 | 25.40 | 27.04 | 25.00 | 25.02 | 23.59 | 981,923 |
| 25 Apr 2024 | 28.38 | 28.72 | 28.00 | 28.20 | 26.59 | 425,509 |
| 24 Apr 2024 | 28.60 | 28.84 | 28.26 | 28.44 | 26.82 | 360,801 |
| 23 Apr 2024 | 28.34 | 28.34 | 27.94 | 28.24 | 26.63 | 433,562 |
| 22 Apr 2024 | 28.46 | 28.72 | 28.12 | 28.20 | 26.59 | 295,644 |
| 19 Apr 2024 | 28.18 | 28.38 | 28.06 | 28.38 | 26.76 | 448,727 |
| 18 Apr 2024 | 28.50 | 28.54 | 27.88 | 28.48 | 26.85 | 298,885 |
| 17 Apr 2024 | 28.54 | 28.84 | 28.38 | 28.38 | 26.76 | 213,391 |
| 16 Apr 2024 | 28.52 | 28.70 | 28.36 | 28.62 | 26.99 | 246,753 |
| 15 Apr 2024 | 28.40 | 29.40 | 28.40 | 28.92 | 27.27 | 327,587 |
| 12 Apr 2024 | 28.92 | 29.14 | 28.38 | 28.42 | 26.80 | 332,734 |
| 11 Apr 2024 | 28.68 | 29.38 | 28.58 | 28.72 | 27.08 | 339,179 |
| 10 Apr 2024 | 28.56 | 28.84 | 28.34 | 28.66 | 27.02 | 418,175 |
| 09 Apr 2024 | 28.30 | 28.60 | 28.14 | 28.30 | 26.68 | 279,014 |
| 08 Apr 2024 | 28.62 | 28.92 | 28.50 | 28.52 | 26.89 | 252,765 |
| 05 Apr 2024 | 28.50 | 28.82 | 28.30 | 28.72 | 27.08 | 372,526 |
| 04 Apr 2024 | 29.02 | 29.18 | 28.80 | 28.86 | 27.21 | 454,915 |
| 03 Apr 2024 | 28.30 | 28.98 | 28.04 | 28.96 | 27.31 | 460,561 |
| 02 Apr 2024 | 28.50 | 28.98 | 28.32 | 28.32 | 26.70 | 337,844 |
| 28 Mar 2024 | 28.40 | 28.88 | 28.40 | 28.58 | 26.95 | 403,094 |
| 27 Mar 2024 | 27.95 | 28.46 | 27.95 | 28.35 | 26.73 | 271,768 |
| 26 Mar 2024 | 27.85 | 28.11 | 27.49 | 27.96 | 26.36 | 280,207 |
| 25 Mar 2024 | 28.16 | 28.20 | 27.91 | 27.91 | 26.32 | 346,405 |
| 22 Mar 2024 | 27.50 | 28.34 | 27.50 | 28.21 | 26.60 | 447,503 |
| 21 Mar 2024 | 27.73 | 27.82 | 27.34 | 27.52 | 25.95 | 383,464 |
| 20 Mar 2024 | 26.76 | 27.43 | 26.69 | 27.43 | 25.86 | 390,763 |
| 19 Mar 2024 | 26.41 | 27.30 | 26.30 | 26.82 | 25.29 | 614,573 |
| 18 Mar 2024 | 27.28 | 28.15 | 26.48 | 26.48 | 24.97 | 526,250 |
| 15 Mar 2024 | 25.85 | 26.15 | 25.78 | 25.95 | 24.47 | 875,016 |
| 14 Mar 2024 | 26.04 | 26.20 | 25.87 | 25.89 | 24.41 | 442,947 |
| 13 Mar 2024 | 26.12 | 26.29 | 25.95 | 26.05 | 24.56 | 600,811 |
| 12 Mar 2024 | 26.04 | 26.38 | 25.80 | 26.12 | 24.63 | 523,334 |
| 11 Mar 2024 | 25.51 | 26.04 | 25.49 | 26.04 | 24.55 | 430,050 |
| 08 Mar 2024 | 25.49 | 25.85 | 25.36 | 25.71 | 24.24 | 321,176 |
| 07 Mar 2024 | 25.06 | 25.54 | 24.92 | 25.50 | 24.04 | 375,023 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.