Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Signify N.V. logo
LIGHT.AS
Signify N.V.
13:08:35
20.94 €
0.0000 (%0.00)
Previous Close: 21.06
Day Low₺20.82
Day High₺21.3
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

LIGHT.AS: Signify N.V. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.9047
CLOSE 26.92

Low

LOW 14.26

High

HIGH 37.76
DATEOPENHIGHLOWCLOSE
01/02/202028.0628.627.9828.54
01/03/202028.4728.4727.9828.36
01/06/202028.0928.2327.7228.23
01/07/202027.928.7227.928.48
01/08/202028.9929.4128.8229.31
01/09/202029.4529.6828.9829
01/10/202028.9529.0628.4628.86
01/13/202028.8628.9228.6628.91
01/14/202028.929.0828.4628.96
01/15/202028.8529.0828.4228.67
01/16/202028.8929.0128.4929.01
01/17/202029.0729.1828.929.1
01/20/202029.0929.2428.9529.24
01/21/202029.2429.528.9429
01/22/202028.9528.9928.728.78
01/23/202028.5328.7328.5328.6
01/24/20202929.3828.9829.04
01/27/202028.5228.8628.0228.06
01/28/202028.0328.3227.8828.32
01/29/202028.0728.6828.0628.46
01/30/202027.9228.2427.7628.15
01/31/20202830.5527.5630.12
02/03/202029.7731.5129.7331.39
02/04/202030.4232.6530.4232.65
02/05/202032.3433.3432.3433.25
02/06/202033.2533.6932.1332.25
02/07/202030.832.330.4532.02
02/10/202031.8232.0331.4831.55
02/11/202031.6931.9531.5531.63
02/12/202031.531.7231.3831.47
02/13/202031.1631.4630.8331.09
02/14/202031.0731.2130.630.7
02/17/202030.5531.0330.4831
02/18/202030.931.2930.8531.07
02/19/202031.131.5831.0631.18
02/20/202031.1331.4230.9631.34
02/21/202031.0631.3230.6230.74
02/24/202030.330.328.9129.18
02/25/202029.2829.5728.5228.87
02/26/202028.5729.0627.928.92
02/27/202028.828.827.2727.69
02/28/20202727.0326.1826.8
03/02/202026.827.3825.7825.78
03/03/202026.4626.9326.1226.74
03/04/202026.892725.8626.24
03/05/202026.4226.5624.9225.04
03/06/202024.3724.623.6624.19
03/09/202022.523.322.2622.29
03/10/202022.6423.2621.8621.86
03/11/202022.3722.7121.4321.61
03/12/202019.920.6118.6318.66
03/13/202019.0520.5618.4619.35
03/16/202018.2519.1716.4518.58
03/17/202019.3319.4717.8719.2
03/18/202018.619.7518.1418.72
03/19/202018.5919.4916.3717.77
03/20/202018.8319.2318.1718.4
03/23/202017.6517.9216.6417.47
03/24/202018.1419.4217.8319.42
03/25/20202020.3319.0419.64
03/26/202019.5320.1418.918.9
03/27/202018.8418.9817.9818.32
03/30/202018.4318.517.2417.24
03/31/202017.4517.9517.2517.69
04/01/202017.2517.5216.6817.08
04/02/202017.0118.0916.9717.53
04/03/202017.8218.216.7116.87
04/06/202017.517.7116.8716.9
04/07/202017.3518.1116.7616.93
04/08/202016.817.1116.1116.95
04/09/202017.1717.4816.3116.81
04/14/202016.8416.9816.316.74
04/15/202016.6316.8115.2615.32
04/16/202015.6515.7814.6415
04/17/202015.5515.7415.0115.24
04/20/202015.2615.3614.7915.29
04/21/202015.0315.1314.5514.66
04/22/202014.714.8214.2614.26
04/23/202014.415.1114.3914.88
04/24/202016.717.3115.816.97
04/27/202017.417.6716.5216.6
04/28/202016.9319.7316.5119.36
04/29/202019.319.7518.5719.25
04/30/202019.519.618.5518.61
05/04/202018.118.117.2517.86
05/05/202018.2918.3617.6518.11
05/06/202017.918.1517.3917.58
05/07/202017.9717.9717.2617.8
05/08/202018.1618.1617.317.52
05/11/202017.817.9517.0717.31
05/12/202017.1317.6816.8617.5
05/13/202017.2517.2516.3916.87
05/14/202016.6216.7715.716.48
05/15/202016.9317.0716.6416.95
05/18/202017.1917.5416.8217.54
05/19/202017.5418.2717.4418.18
05/20/202018.1418.1417.5518.12
05/21/202017.7117.8417.4817.51
05/22/202017.1117.511717.29
05/25/202017.6118.217.3418.2
05/26/202018.519.5318.4219.24
05/27/202019.3420.6119.2319.93
05/28/202019.9920.3219.7520.1
05/29/202019.8619.9819.0219.23
06/01/202019.612019.4919.91
06/02/202020.0920.5419.8720.4
06/03/202021.1621.9820.8821.57
06/04/202021.3521.820.9921.55
06/05/202021.7722.2221.1622.08
06/08/202021.6922.8521.6922.5
06/09/202022.6922.6921.4821.78
06/10/202021.8322.0620.6121.12
06/11/202020.5620.619.9820.1
06/12/202019.9520.5119.5120.14
06/15/202019.5220.2819.2320.2
06/16/202020.6821.9220.6821.43
06/17/202021.9222.921.821.88
06/18/202021.9522.2421.0921.09
06/19/202021.3321.3320.8521.06
06/22/202020.7821.3920.5521.22
06/23/202021.3722.0321.1721.9
06/24/202021.942221.421.4
06/25/202021.3621.4820.8821.48
06/26/202021.621.7121.0521.22
06/29/202021.1922.3721.122.18
06/30/202022.2523.0221.9722.99
07/01/202022.8623.4322.1823.01
07/02/202023.3924.223.1123.89
07/03/202024.224.223.3523.45
07/06/202024.0524.3523.5723.89
07/07/202023.5323.7623.2323.54
07/08/202023.3623.642323
07/09/202023.2623.4822.8822.92
07/10/202022.7123.4522.5423.45
07/13/202024.0824.2623.7423.77
07/14/202023.5124.1923.2724.19
07/15/202024.425.0124.2624.78
07/16/202024.7925.0924.524.95
07/17/202025.125.124.4224.5
07/20/202024.524.8824.324.66
07/21/202024.925.3924.7525.24
07/22/202025.0425.3224.5824.58
07/23/202024.8625.7824.6725.64
07/24/202027.327.8926.3427.11
07/27/20202727.4326.6527.1
07/28/202026.727.2326.3827.04
07/29/202026.8826.925.9626.04
07/30/202026.0526.0525.1925.61
07/31/202025.6125.9525.3525.35
08/03/202025.4926.5125.426.38
08/04/202026.6726.8626.0726.15
08/05/202026.8426.8726.3626.87
08/06/202026.9427.1526.6626.92
08/07/202026.8327.1526.527.06
08/10/202027.1427.4826.9927.32
08/11/202027.528.3127.4927.92
08/12/202027.8228.5127.7428.28
08/13/202028.128.5528.0128.27
08/14/202028.128.327.6628.06
08/17/202028.1428.5828.0628.54
08/18/202028.528.7128.1728.43
08/19/202028.2928.6228.128.55
08/20/202028.1528.2127.7627.97
08/21/202028.0328.2527.6828.13
08/24/202028.3428.7828.3428.58
08/25/202028.7529.3328.7528.82
08/26/202028.9929.0628.728.94
08/27/202029.0529.128.6228.63
08/28/202028.6328.6528.228.3
08/31/202028.528.727.9927.99
09/01/20202828.1327.3428.04
09/02/202028.1128.4127.928.09
09/03/202028.1928.427.2927.5
09/04/202027.2728.4127.227.99
09/07/202028.2128.6728.1428.56
09/08/202028.829.2328.7529.01
09/09/202028.9229.5928.8529.44
09/10/202029.6329.8629.529.6
09/11/202029.5530.0529.4329.94
09/14/202030.2230.3829.4829.51
09/15/202030.0331.1729.930.58
09/16/202030.5831.7830.4731.78
09/17/202031.532.0431.3931.89
09/18/202031.9232.2331.1631.29
09/21/202031.0931.0929.8630.15
09/22/202030.330.9430.2930.37
09/23/202030.6930.8929.9530.03
09/24/202029.4830.0928.8129.93
09/25/2020303029.4529.98
09/28/202030.531.2330.2831.23
09/29/202031.1432.0931.0832.09
09/30/202031.9232.3431.5231.58
10/01/202032.1532.9231.9432.3
10/02/202032.0933.0531.833.01
10/05/202033.3333.9133.3333.67
10/06/202033.6733.9533.2133.22
10/07/202033.2234.0933.1733.99
10/08/202034.0835.3234.0234.73
10/09/202034.835.234.4535.12
10/12/202035.0335.7834.7535.6
10/13/202035.5735.7535.2735.64
10/14/202035.636.2135.535.7
10/15/202035.3235.4534.6635.04
10/16/202035.4836.5635.4735.99
10/19/202036.1237.7635.6636.19
10/20/202036.136.4935.0635.06
10/21/202035.1335.4734.1534.32
10/22/20203435.2633.6734.71
10/23/202035.3835.433.6634.94
10/26/202034.5134.9533.3133.61
10/27/202033.1433.4631.132.3
10/28/202031.7431.7430.630.78
10/29/202030.6231.0130.1730.48
10/30/202030.130.5929.9530.59
11/02/202030.8632.1630.5932.05
11/03/202032.4533.2732.0932.87
11/04/202032.2832.9431.3932.94
11/05/202033.1833.7433.0233.25
11/06/202033.2534.1232.934.02
11/09/202034.7136.5534.5134.64
11/10/202034.4434.7832.8933.78
11/11/202033.7734.733.6334.52
11/12/202034.6735.9234.4235.3
11/13/202035.0235.6134.6735.45
11/16/202035.7436.4335.5336.24
11/17/202036.1536.5735.2135.5
11/18/202035.63635.4535.65
11/19/202035.3135.3934.8634.86
11/20/202034.8135.4434.535.26
11/23/202035.635.8135.4435.62
11/24/20203636.033535.67
11/25/202035.536.2435.535.94
11/26/202036.536.535.4735.47
11/27/202035.4336.4535.3136.45
11/30/202036.536.7235.4935.5
12/01/202035.6536.4435.5535.82
12/02/202035.6535.6834.6235.03
12/03/202035.1435.6134.8535.29
12/04/202035.336.9135.1836.81
12/07/202036.9937.6836.0236.11
12/08/202036.1537.2435.9537.07
12/09/20203636.2434.535.5
12/10/202035.535.533.6134.72
12/11/202034.6834.9233.3133.38
12/14/202033.533.9432.7232.81
12/15/202032.833.432.6733.2
12/16/202033.2133.8432.6532.82
12/17/20203334.753334.45
12/18/202034.2334.4633.1833.77
12/21/202033.3134.8133.2534.74
12/22/202034.9635.2334.7235.02
12/23/202034.735.3534.734.97
12/24/202034.9535.0734.7734.78
12/28/202035.0135.9334.9635.77
12/29/202035.6935.6935.1335.46
12/30/202035.235.5135.0535.16
12/31/202035.135.1934.5334.53