Amsterdam - Delayed Quote
EUR
Signify N.V. (LIGHT.AS)
15.40
-0.17
(-1.09%)
As of 3:41:22 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
15.41
15.55
15.28
15.42
15.42
89,479
Nov 2, 2026
15.30
15.62
15.22
15.57
15.57
408,404
Oct 30, 2026
15.14
15.29
15.00
15.26
15.26
824,433
Oct 29, 2026
15.26
15.53
15.13
15.34
15.34
627,870
Oct 28, 2026
15.80
15.87
15.35
15.37
15.37
1,014,019
Oct 27, 2026
15.58
15.74
15.51
15.56
15.56
511,280
Oct 26, 2026
15.30
15.70
15.05
15.51
15.51
666,580
Oct 23, 2026
15.04
15.56
14.61
15.19
15.19
1,988,768
Oct 22, 2026
14.10
14.23
13.98
14.14
14.14
666,326
Oct 21, 2026
14.30
14.30
14.07
14.21
14.21
503,763
Oct 20, 2026
14.20
14.26
13.96
14.25
14.25
409,701
Oct 19, 2026
14.59
14.59
14.08
14.28
14.28
437,544
Oct 16, 2026
14.66
14.77
14.42
14.59
14.59
607,857
Oct 15, 2026
14.25
14.49
13.96
14.49
14.49
922,737
Oct 14, 2026
14.35
14.53
14.21
14.36
14.36
605,300
Oct 13, 2026
14.13
14.30
13.97
14.23
14.23
1,406,653
Oct 12, 2026
14.29
14.29
14.13
14.29
14.29
581,236
Oct 9, 2026
14.28
14.33
14.10
14.15
14.15
713,776
Oct 8, 2026
14.03
14.25
14.02
14.16
14.16
964,735
Oct 7, 2026
14.76
14.97
14.36
14.36
14.36
521,337
Oct 6, 2026
15.20
15.31
14.90
14.90
14.90
812,946
Oct 5, 2026
15.46
15.47
14.92
15.15
15.15
563,906
Oct 2, 2026
15.38
15.90
15.38
15.67
15.67
496,815
Oct 1, 2026
15.46
15.73
15.31
15.45
15.45
577,098
Sep 30, 2026
15.72
15.78
15.47
15.52
15.52
657,831
Sep 29, 2026
15.38
15.80
15.38
15.65
15.65
483,468
Sep 28, 2026
15.54
15.74
15.44
15.60
15.60
298,826
Sep 25, 2026
15.62
15.73
15.40
15.54
15.54
363,006
Sep 24, 2026
15.82
15.82
15.45
15.45
15.45
451,140
Sep 23, 2026
15.50
15.80
15.46
15.80
15.80
489,176
Sep 22, 2026
15.39
15.54
15.28
15.51
15.51
641,214
Sep 21, 2026
15.03
15.39
14.99
15.34
15.34
426,796
Sep 18, 2026
14.85
15.00
14.77
14.95
14.95
2,828,873
Sep 17, 2026
14.74
15.03
14.72
14.88
14.88
1,011,707
Sep 16, 2026
14.55
14.77
14.55
14.64
14.64
566,815
Sep 15, 2026
14.65
14.70
14.40
14.66
14.66
1,190,563
Sep 14, 2026
14.90
14.90
14.49
14.53
14.53
569,438
Sep 11, 2026
15.15
15.15
14.86
15.01
15.01
439,749
Sep 10, 2026
15.30
15.32
15.00
15.09
15.09
547,131
Sep 9, 2026
15.49
15.61
15.27
15.37
15.37
457,578
Sep 8, 2026
15.40
15.68
15.40
15.54
15.54
486,605
Sep 7, 2026
15.60
15.66
15.43
15.54
15.54
378,790
Sep 4, 2026
15.10
15.50
15.06
15.50
15.50
513,523
Sep 3, 2026
15.20
15.21
14.86
15.00
15.00
484,178
Sep 2, 2026
15.41
15.47
15.16
15.19
15.19
469,787
Sep 1, 2026
15.38
15.41
15.19
15.39
15.39
456,336
Aug 31, 2026
15.50
15.60
15.39
15.39
15.39
302,950
Aug 28, 2026
15.54
15.73
15.40
15.47
15.47
334,659
Aug 27, 2026
15.28
15.46
15.23
15.46
15.46
437,748
Aug 26, 2026
15.18
15.33
15.11
15.29
15.29
430,627
Aug 25, 2026
15.00
15.22
14.97
15.20
15.20
290,597
Aug 24, 2026
15.14
15.24
15.00
15.01
15.01
271,942
Aug 21, 2026
15.28
15.32
15.17
15.27
15.27
326,422
Aug 20, 2026
15.28
15.32
15.11
15.16
15.16
504,847
Aug 19, 2026
15.16
15.41
15.13
15.30
15.30
339,893
Aug 18, 2026
15.51
15.55
15.21
15.24
15.24
416,213
Aug 17, 2026
15.72
15.72
15.53
15.53
15.53
258,099
Aug 14, 2026
15.54
15.68
15.40
15.60
15.60
445,759
Aug 13, 2026
15.38
15.60
15.26
15.49
15.49
663,911
Aug 12, 2026
15.34
15.50
15.28
15.35
15.35
457,105
Aug 11, 2026
15.05
15.40
15.00
15.32
15.32
449,310
Aug 10, 2026
15.37
15.40
15.02
15.08
15.08
495,959
Aug 7, 2026
15.30
15.36
15.16
15.31
15.31
527,699
Aug 6, 2026
15.30
15.51
15.19
15.31
15.31
601,421
Aug 5, 2026
15.20
15.29
15.05
15.29
15.29
787,940
Aug 4, 2026
15.05
15.14
14.93
15.06
15.06
552,465
Aug 3, 2026
14.82
15.04
14.70
15.00
15.00
485,879
Jul 31, 2026
14.94
15.00
14.74
14.76
14.76
640,104
Jul 30, 2026
14.47
14.97
14.45
14.83
14.83
638,750
Jul 29, 2026
13.97
14.56
13.95
14.31
14.31
759,041
Jul 28, 2026
14.23
14.25
13.80
13.97
13.97
791,825
Jul 27, 2026
14.64
14.88
14.15
14.15
14.15
813,997
Jul 24, 2026
15.40
15.82
14.31
14.57
14.57
1,506,707
Jul 23, 2026
16.15
16.46
15.91
15.98
15.98
560,687
Jul 22, 2026
16.21
16.37
16.11
16.26
16.26
535,988
Jul 21, 2026
16.20
16.28
16.02
16.28
16.28
488,867
Jul 20, 2026
16.51
16.51
16.06
16.13
16.13
411,794
Jul 17, 2026
16.30
16.44
16.18
16.44
16.44
699,318
Jul 16, 2026
16.42
16.45
16.21
16.45
16.45
616,232
Jul 15, 2026
16.17
16.55
16.06
16.35
16.35
679,393
Jul 14, 2026
16.30
16.38
16.16
16.22
16.22
397,997
Jul 13, 2026
16.29
16.47
16.22
16.28
16.28
433,303
Jul 10, 2026
16.10
16.68
16.03
16.61
16.61
783,883
Jul 9, 2026
16.16
16.23
16.04
16.15
16.15
906,373
Jul 8, 2026
16.06
16.16
15.89
16.11
16.11
868,601
Jul 7, 2026
16.36
16.43
16.07
16.17
16.17
463,720
Jul 6, 2026
16.36
16.45
16.21
16.41
16.41
383,185
Jul 3, 2026
16.30
16.49
16.14
16.36
16.36
444,161
Jul 2, 2026
16.31
16.72
16.11
16.19
16.19
1,137,217
Jul 1, 2026
16.78
16.78
16.31
16.40
16.40
581,270
Jun 30, 2026
16.50
16.79
16.34
16.69
16.69
1,364,553
Jun 29, 2026
16.92
16.92
16.39
16.39
16.39
924,701
Jun 26, 2026
17.16
17.31
16.74
16.94
16.94
1,030,317
Jun 25, 2026
17.62
17.75
17.17
17.32
17.32
873,858
Jun 24, 2026
17.82
18.34
17.54
17.75
17.75
1,189,116
Jun 23, 2026
20.04
20.22
17.24
17.83
17.83
2,446,722
Jun 22, 2026
20.92
20.94
20.54
20.92
20.92
428,977
Jun 19, 2026
21.00
21.30
20.78
20.78
20.78
1,424,757
Jun 18, 2026
20.62
21.06
20.26
21.06
21.06
712,312
Jun 17, 2026
20.46
20.78
20.40
20.72
20.72
350,908
Jun 16, 2026
20.70
20.78
20.42
20.50
20.50
338,712
Jun 15, 2026
20.76
20.90
20.58
20.64
20.64
507,764
Jun 12, 2026
20.20
20.50
20.02
20.42
20.42
674,426
Jun 11, 2026
20.72
20.92
20.42
20.42
20.42
546,026
Jun 10, 2026
20.42
20.72
20.34
20.56
20.56
436,006
Jun 9, 2026
20.50
21.00
20.50
20.60
20.60
389,969
Jun 8, 2026
20.66
20.72
20.32
20.52
20.52
451,536
Jun 5, 2026
21.56
21.64
20.96
20.96
20.96
667,112
Jun 4, 2026
21.24
21.72
21.18
21.54
21.54
411,231
Jun 3, 2026
21.30
21.34
21.02
21.12
21.12
476,767
Jun 2, 2026
20.94
21.32
20.90
21.26
21.26
465,130
Jun 1, 2026
20.82
21.08
20.53
20.82
20.82
468,000
May 29, 2026
20.70
20.94
20.64
20.82
20.82
728,463
May 28, 2026
20.62
20.72
20.50
20.72
20.72
438,623
May 27, 2026
20.74
20.94
20.48
20.64
20.64
344,850
May 26, 2026
20.76
20.94
20.70
20.70
20.70
440,853
May 25, 2026
20.60
20.84
20.58
20.80
20.80
249,883
May 22, 2026
20.32
20.66
20.14
20.54
20.54
722,859
May 21, 2026
20.20
20.42
20.14
20.26
20.26
525,773
May 20, 2026
19.78
20.38
19.32
20.18
20.18
766,271
May 19, 2026
20.66
20.76
20.10
20.18
20.18
434,274
May 18, 2026
20.28
20.80
20.16
20.70
20.70
410,347
May 15, 2026
20.72
20.78
20.28
20.42
20.42
481,829
May 14, 2026
20.68
20.90
20.68
20.82
20.82
277,518
May 13, 2026
20.48
20.76
20.46
20.76
20.76
521,965
May 12, 2026
20.48
20.50
20.16
20.36
20.36
662,632
May 11, 2026
20.06
20.60
20.00
20.54
20.54
650,112
May 8, 2026
20.04
20.16
19.90
19.98
19.98
438,290
May 7, 2026
20.38
20.70
19.98
19.98
19.98
790,959
May 6, 2026
20.36
20.56
20.10
20.26
20.26
637,417
May 5, 2026
20.30
20.48
19.88
20.38
20.38
561,812
May 4, 2026
19.44
20.46
19.44
20.40
20.40
1,114,176
Apr 30, 2026
1.57
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
19.29
19.42
18.91
19.32
19.32
742,455
Apr 29, 2026
20.66
20.94
20.54
20.94
19.37
959,940
Apr 28, 2026
20.10
20.60
19.98
20.60
19.06
1,018,623
Apr 27, 2026
19.72
20.46
19.68
20.08
18.57
855,983
Apr 24, 2026
19.15
19.88
18.99
19.79
18.31
1,174,123
Apr 23, 2026
19.34
19.50
19.26
19.35
17.90
744,943
Apr 22, 2026
19.30
19.82
19.30
19.34
17.89
558,177
Apr 21, 2026
19.38
19.42
18.94
19.26
17.82
805,604
Apr 20, 2026
19.75
19.95
19.62
19.72
18.24
584,815
Apr 17, 2026
19.87
20.12
19.66
19.95
18.45
746,339
Apr 16, 2026
19.43
20.04
19.43
19.78
18.30
532,792
Apr 15, 2026
19.74
19.76
18.98
19.42
17.96
975,229
Apr 14, 2026
19.23
19.78
19.23
19.72
18.24
979,283
Apr 13, 2026
19.33
19.35
18.85
19.06
17.63
755,125
Apr 10, 2026
19.35
19.62
19.09
19.37
17.92
368,281
Apr 9, 2026
19.20
19.40
19.03
19.35
17.90
325,159
Apr 8, 2026
19.40
19.54
19.11
19.31
17.86
717,981
Apr 7, 2026
18.85
19.23
18.63
18.63
17.23
615,018
Apr 2, 2026
18.47
18.78
18.39
18.77
17.36
396,827
Apr 1, 2026
18.68
18.94
18.49
18.94
17.52
771,972
Mar 31, 2026
18.09
18.34
17.82
18.06
16.71
582,901
Mar 30, 2026
18.18
18.35
18.01
18.01
16.66
747,240
Mar 27, 2026
18.33
18.33
17.87
18.26
16.89
402,590
Mar 26, 2026
18.30
18.47
18.09
18.26
16.89
486,145
Mar 25, 2026
18.10
18.49
18.08
18.38
17.00
395,187
Mar 24, 2026
17.86
18.04
17.70
17.96
16.61
414,870
Mar 23, 2026
17.38
18.06
17.01
17.84
16.50
830,295
Mar 20, 2026
17.82
18.08
17.54
17.59
16.27
14,451,355
Mar 19, 2026
18.62
18.65
17.54
17.62
16.30
971,231
Mar 18, 2026
18.83
18.99
18.61
18.74
17.33
1,162,778
Mar 17, 2026
18.50
18.68
18.39
18.68
17.28
484,032
Mar 16, 2026
18.50
18.57
18.10
18.54
17.15
435,365
Mar 13, 2026
18.33
18.67
18.21
18.35
16.97
663,267
Mar 12, 2026
18.55
18.76
18.47
18.47
17.09
574,757
Mar 11, 2026
18.64
18.84
18.54
18.61
17.21
741,189
Mar 10, 2026
19.00
19.20
18.70
18.70
17.30
685,812
Mar 9, 2026
18.18
18.93
17.95
18.55
17.16
696,900
Mar 6, 2026
18.66
18.81
18.39
18.50
17.11
672,021
Mar 5, 2026
18.70
18.86
18.27
18.39
17.01
529,395
Mar 4, 2026
18.48
18.83
18.24
18.73
17.33
526,214
Mar 3, 2026
19.23
19.29
18.38
18.54
17.15
820,271
Mar 2, 2026
19.48
19.50
19.12
19.42
17.96
507,937
Feb 27, 2026
19.75
19.89
19.54
19.72
18.24
1,033,369
Feb 26, 2026
19.94
19.99
19.59
19.68
18.20
555,548
Feb 25, 2026
20.48
20.48
19.99
20.04
18.54
500,338
Feb 24, 2026
20.46
20.90
20.28
20.28
18.76
596,276
Feb 23, 2026
20.28
20.74
20.18
20.28
18.76
473,142
Feb 20, 2026
20.48
20.64
20.12
20.28
18.76
886,391
Feb 19, 2026
20.02
20.64
19.80
20.20
18.69
831,160
Feb 18, 2026
19.92
20.02
19.73
19.99
18.49
511,784
Feb 17, 2026
19.89
20.10
19.73
19.89
18.40
448,467
Feb 16, 2026
20.16
20.18
19.80
19.89
18.40
460,083
Feb 13, 2026
20.00
20.42
19.88
20.16
18.65
898,088
Feb 12, 2026
20.34
20.54
19.76
19.87
18.38
613,376
Feb 11, 2026
20.38
20.42
19.91
20.14
18.63
465,720
Feb 10, 2026
20.20
20.46
20.00
20.26
18.74
546,322
Feb 9, 2026
20.10
20.36
19.92
20.10
18.59
585,118
Feb 6, 2026
19.38
20.18
19.31
20.06
18.56
638,227
Feb 5, 2026
19.11
19.80
19.00
19.74
18.26
778,323
Feb 4, 2026
19.25
19.77
18.92
19.12
17.69
940,704
Feb 3, 2026
18.78
19.48
18.33
19.40
17.95
1,108,709
Feb 2, 2026
17.33
18.69
17.30
18.69
17.29
1,400,395
Jan 30, 2026
19.25
19.85
17.86
17.91
16.57
3,979,153
Jan 29, 2026
21.78
21.96
21.48
21.62
20.00
501,498
Jan 28, 2026
21.50
21.90
21.44
21.64
20.02
403,361
Jan 27, 2026
21.12
21.48
20.82
21.46
19.85
479,522
Jan 26, 2026
21.36
21.42
20.96
20.96
19.39
370,656
Jan 23, 2026
21.30
21.38
21.02
21.38
19.78
298,558
Jan 22, 2026
21.02
21.42
21.00
21.32
19.72
458,633
Jan 21, 2026
20.60
20.94
20.50
20.78
19.22
248,879
Jan 20, 2026
20.32
20.60
20.16
20.52
18.98
292,685
Jan 19, 2026
20.80
20.86
20.42
20.42
18.89
460,590
Jan 16, 2026
21.62
21.62
20.92
21.02
19.44
692,697
Jan 15, 2026
20.96
21.68
20.94
21.46
19.85
643,993
Jan 14, 2026
21.16
21.16
20.72
20.72
19.17
507,030
Jan 13, 2026
21.34
21.34
20.76
21.18
19.59
305,583
Jan 12, 2026
21.08
21.30
21.00
21.28
19.68
364,714
Jan 9, 2026
21.20
21.42
20.94
21.02
19.44
619,944
Jan 8, 2026
21.74
21.96
21.12
21.16
19.57
510,823
Jan 7, 2026
21.78
21.86
21.52
21.84
20.20
338,983
Jan 6, 2026
22.10
22.10
21.54
21.76
20.13
380,832
Jan 5, 2026
21.80
21.92
21.58
21.88
20.24
341,183
Jan 2, 2026
20.94
21.64
20.92
21.62
20.00
441,641
Dec 31, 2025
21.00
21.08
20.84
20.96
19.39
130,378
Dec 30, 2025
20.92
21.18
20.92
21.08
19.50
300,295
Dec 29, 2025
20.66
21.12
20.66
20.92
19.35
502,897
Dec 24, 2025
20.56
20.72
20.56
20.72
19.17
104,728
Dec 23, 2025
20.36
20.68
20.30
20.62
19.07
294,414
Dec 22, 2025
20.40
20.54
20.16
20.54
19.00
245,038
Dec 19, 2025
20.10
20.44
20.10
20.34
18.81
815,198
Dec 18, 2025
20.00
20.30
20.00
20.20
18.69
531,177
Dec 17, 2025
20.28
20.42
20.06
20.06
18.56
450,140
Dec 16, 2025
20.50
20.50
20.16
20.30
18.78
463,519
Dec 15, 2025
20.32
20.52
20.24
20.34
18.81
544,148
Dec 12, 2025
20.30
20.54
20.22
20.32
18.80
667,314
Dec 11, 2025
19.57
20.30
19.45
20.18
18.67
775,750
Dec 10, 2025
19.81
19.85
19.53
19.58
18.11
301,674
Dec 9, 2025
19.96
19.99
19.77
19.77
18.29
575,839
Dec 8, 2025
19.57
20.02
19.45
19.90
18.41
663,630
Dec 5, 2025
20.14
20.40
19.97
20.06
18.56
374,206
Dec 4, 2025
19.86
20.02
19.80
20.00
18.50
459,278
Dec 3, 2025
20.20
20.20
19.44
19.71
18.23
517,646
Dec 2, 2025
20.18
20.28
19.61
19.95
18.45
382,993
Dec 1, 2025
20.36
20.36
20.14
20.24
18.72
390,038
Nov 28, 2025
20.34
20.44
20.30
20.34
18.81
352,498
Nov 27, 2025
19.97
20.44
19.97
20.34
18.81
332,761
Nov 26, 2025
19.90
20.12
19.78
20.06
18.56
347,491
Nov 25, 2025
19.71
19.88
19.57
19.82
18.33
443,554
Nov 24, 2025
19.62
19.81
19.52
19.69
18.21
513,214
Nov 21, 2025
19.65
19.76
19.29
19.47
18.01
436,678
Nov 20, 2025
20.00
20.12
19.51
19.90
18.41
481,103
Nov 19, 2025
19.72
19.96
19.56
19.84
18.35
416,007
Nov 18, 2025
19.81
19.95
19.68
19.83
18.34
554,258
Nov 17, 2025
20.12
20.22
19.95
20.12
18.61
464,440
Nov 14, 2025
20.20
20.28
19.79
20.20
18.69
534,348
Nov 13, 2025
20.40
20.54
20.24
20.28
18.76
454,735
Nov 12, 2025
20.36
20.60
20.30
20.38
18.85
718,015
Nov 11, 2025
20.14
20.46
20.04
20.36
18.83
370,482
Nov 10, 2025
20.32
20.36
20.08
20.12
18.61
411,249
Nov 7, 2025
20.12
20.36
19.94
20.04
18.54
609,153
Nov 6, 2025
19.90
20.26
19.88
20.08
18.57
465,053
Nov 5, 2025
20.18
20.34
20.00
20.00
18.50
630,017
Nov 4, 2025
20.52
20.52
20.26
20.34
18.81
444,013
Nov 3, 2025
20.78
20.86
20.52
20.66
19.11
363,220
