Signify N.V. (LIGHT.AS) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	15.30	15.36	15.16	15.31	+0.00%	527,699
2026-08-06	15.30	15.51	15.19	15.31	+0.13%	601,421
2026-08-05	15.20	15.29	15.05	15.29	+1.53%	787,940
2026-08-04	15.05	15.14	14.93	15.06	+0.40%	552,465
2026-08-03	14.82	15.04	14.70	15.00	+1.63%	485,879
2026-07-31	14.94	15.00	14.74	14.76	-0.47%	640,104
2026-07-30	14.47	14.97	14.45	14.83	+3.63%	638,750
2026-07-29	13.97	14.56	13.95	14.31	+2.43%	759,041
2026-07-28	14.23	14.25	13.80	13.97	-1.27%	791,825
2026-07-27	14.64	14.88	14.15	14.15	-2.88%	813,997
2026-07-24	15.40	15.82	14.31	14.57	-8.82%	1,506,707
2026-07-23	16.15	16.46	15.91	15.98	-1.72%	560,687
2026-07-22	16.21	16.37	16.11	16.26	-0.12%	535,988
2026-07-21	16.20	16.28	16.02	16.28	+0.93%	488,867
2026-07-20	16.51	16.51	16.06	16.13	-1.89%	411,794
2026-07-17	16.30	16.44	16.18	16.44	-0.06%	699,318
2026-07-16	16.42	16.45	16.21	16.45	+0.61%	616,232
2026-07-15	16.17	16.55	16.06	16.35	+0.80%	679,393
2026-07-14	16.30	16.38	16.16	16.22	-0.37%	397,997
2026-07-13	16.29	16.47	16.22	16.28	-1.99%	433,303
2026-07-10	16.10	16.68	16.03	16.61	+2.85%	783,883
2026-07-09	16.16	16.23	16.04	16.15	+0.25%	906,373
2026-07-08	16.06	16.16	15.89	16.11	-0.37%	868,601
2026-07-07	16.36	16.43	16.07	16.17	-1.46%	463,720
2026-07-06	16.36	16.45	16.21	16.41	+0.31%	383,185
2026-07-03	16.30	16.49	16.14	16.36	+1.05%	444,161
2026-07-02	16.31	16.72	16.11	16.19	-1.28%	1,137,217
2026-07-01	16.78	16.78	16.31	16.40	-1.74%	581,270
2026-06-30	16.50	16.79	16.34	16.69	+1.83%	1,364,553
2026-06-29	16.92	16.92	16.39	16.39	-3.25%	924,701
2026-06-26	17.16	17.31	16.74	16.94	-2.19%	1,030,317
2026-06-25	17.62	17.75	17.17	17.32	-2.42%	873,858
2026-06-24	17.82	18.34	17.54	17.75	-0.45%	1,189,116
2026-06-23	20.04	20.22	17.23	17.83	-14.77%	2,446,722
2026-06-22	20.92	20.94	20.54	20.92	+0.67%	428,977
2026-06-19	21.00	21.30	20.78	20.78	-1.33%	1,424,757
2026-06-18	20.62	21.06	20.26	21.06	+1.64%	712,312
2026-06-17	20.46	20.78	20.40	20.72	+1.07%	350,908
2026-06-16	20.70	20.78	20.42	20.50	-0.68%	338,712
2026-06-15	20.76	20.90	20.58	20.64	+1.08%	507,764
2026-06-12	20.20	20.50	20.02	20.42	+0.00%	674,426
2026-06-11	20.72	20.92	20.42	20.42	-0.68%	546,026
2026-06-10	20.42	20.72	20.34	20.56	-0.19%	436,006
2026-06-09	20.50	21.00	20.50	20.60	+0.39%	389,969
2026-06-08	20.66	20.72	20.32	20.52	-2.10%	451,536
2026-06-05	21.56	21.64	20.96	20.96	-2.69%	667,112
2026-06-04	21.24	21.72	21.18	21.54	+1.99%	411,231
2026-06-03	21.30	21.34	21.02	21.12	-0.66%	476,767
2026-06-02	20.94	21.32	20.90	21.26	+2.11%	465,130
2026-06-01	20.82	21.08	20.53	20.82	+0.00%	468,000
2026-05-29	20.70	20.94	20.64	20.82	+0.48%	728,463
2026-05-28	20.62	20.72	20.50	20.72	+0.39%	438,623
2026-05-27	20.74	20.94	20.48	20.64	-0.29%	344,850
2026-05-26	20.76	20.94	20.70	20.70	-0.48%	440,853
2026-05-25	20.60	20.84	20.58	20.80	+1.27%	249,883
2026-05-22	20.32	20.66	20.14	20.54	+1.38%	722,859
2026-05-21	20.20	20.42	20.14	20.26	+0.40%	525,773
2026-05-20	19.78	20.38	19.32	20.18	+0.00%	766,271
2026-05-19	20.66	20.76	20.10	20.18	-2.51%	434,274
2026-05-18	20.28	20.80	20.16	20.70	+1.37%	410,347
2026-05-15	20.72	20.78	20.28	20.42	-1.92%	481,829
2026-05-14	20.68	20.90	20.68	20.82	+0.29%	277,518
2026-05-13	20.48	20.76	20.46	20.76	+1.96%	521,965
2026-05-12	20.48	20.50	20.16	20.36	-0.88%	662,632
2026-05-11	20.06	20.60	20.00	20.54	+2.80%	650,112
2026-05-08	20.04	20.16	19.90	19.98	+0.00%	438,290
2026-05-07	20.38	20.70	19.98	19.98	-1.38%	790,959
2026-05-06	20.36	20.56	20.10	20.26	-0.59%	637,417
2026-05-05	20.30	20.48	19.88	20.38	-0.10%	561,812
2026-05-04	19.44	20.46	19.44	20.40	+5.59%	1,114,176
2026-04-30	19.29	19.42	18.91	19.32	-7.74%	742,455
2026-04-29	20.66	20.94	20.54	20.94	+1.65%	959,940
2026-04-28	20.10	20.60	19.98	20.60	+2.59%	1,018,623
2026-04-27	19.72	20.46	19.68	20.08	+1.47%	855,983
2026-04-24	19.15	19.88	18.99	19.79	+2.27%	1,174,123
2026-04-23	19.34	19.50	19.26	19.35	+0.05%	744,943
2026-04-22	19.30	19.82	19.30	19.34	+0.42%	558,177
2026-04-21	19.38	19.43	18.94	19.26	-2.33%	805,604
2026-04-20	19.75	19.95	19.62	19.72	-1.15%	584,815
2026-04-17	19.87	20.12	19.66	19.95	+0.86%	746,339
2026-04-16	19.43	20.04	19.43	19.78	+1.85%	532,792
2026-04-15	19.74	19.76	18.98	19.42	-1.52%	975,229
2026-04-14	19.23	19.78	19.23	19.72	+3.46%	979,283
2026-04-13	19.33	19.35	18.85	19.06	-1.60%	755,125
2026-04-10	19.35	19.62	19.09	19.37	+0.10%	368,281
2026-04-09	19.20	19.39	19.03	19.35	+0.21%	325,159
2026-04-08	19.40	19.54	19.11	19.31	+3.65%	717,981
2026-04-07	18.85	19.23	18.63	18.63	-0.75%	615,018
2026-04-02	18.47	18.78	18.39	18.77	-0.90%	396,827
2026-04-01	18.68	18.94	18.49	18.94	+4.87%	771,972
2026-03-31	18.09	18.34	17.82	18.06	+0.28%	582,901
2026-03-30	18.18	18.35	18.01	18.01	-1.37%	747,240
2026-03-27	18.33	18.33	17.87	18.26	+0.00%	402,590
2026-03-26	18.30	18.47	18.09	18.26	-0.65%	486,145
2026-03-25	18.10	18.49	18.08	18.38	+2.34%	395,187
2026-03-24	17.86	18.04	17.70	17.96	+0.67%	414,870
2026-03-23	17.38	18.06	17.01	17.84	+1.42%	830,295
2026-03-20	17.82	18.08	17.54	17.59	-0.17%	14,451,350
2026-03-19	18.62	18.65	17.54	17.62	-5.98%	971,231
2026-03-18	18.83	18.98	18.61	18.74	+0.32%	1,162,778
2026-03-17	18.50	18.68	18.39	18.68	+0.76%	484,032
2026-03-16	18.50	18.57	18.10	18.54	+1.04%	435,365
2026-03-13	18.33	18.67	18.21	18.35	-0.65%	663,267
2026-03-12	18.55	18.76	18.47	18.47	-0.75%	574,757
2026-03-11	18.64	18.84	18.54	18.61	-0.48%	741,189
2026-03-10	19.00	19.20	18.70	18.70	+0.81%	685,812
2026-03-09	18.18	18.93	17.95	18.55	+0.27%	696,900
2026-03-06	18.66	18.81	18.39	18.50	+0.60%	672,021
2026-03-05	18.70	18.86	18.27	18.39	-1.82%	529,395
2026-03-04	18.48	18.83	18.24	18.73	+1.02%	526,214
2026-03-03	19.23	19.29	18.38	18.54	-4.53%	820,271
2026-03-02	19.48	19.50	19.12	19.42	-1.52%	507,937
2026-02-27	19.75	19.89	19.54	19.72	+0.20%	1,033,369
2026-02-26	19.94	19.99	19.59	19.68	-1.80%	555,548
2026-02-25	20.48	20.48	19.99	20.04	-1.18%	500,338
2026-02-24	20.46	20.90	20.28	20.28	+0.00%	596,276
2026-02-23	20.28	20.74	20.18	20.28	+0.00%	473,142
2026-02-20	20.48	20.64	20.12	20.28	+0.40%	886,391
2026-02-19	20.02	20.64	19.80	20.20	+1.05%	831,160
2026-02-18	19.92	20.02	19.73	19.99	+0.50%	511,784
2026-02-17	19.89	20.10	19.73	19.89	+0.00%	448,467
2026-02-16	20.16	20.18	19.80	19.89	-1.34%	460,083
2026-02-13	20.00	20.42	19.88	20.16	+1.46%	898,088
2026-02-12	20.34	20.54	19.76	19.87	-1.34%	613,376
2026-02-11	20.38	20.42	19.91	20.14	-0.59%	465,720
2026-02-10	20.20	20.46	20.00	20.26	+0.80%	546,322
2026-02-09	20.10	20.36	19.92	20.10	+0.20%	585,118
2026-02-06	19.38	20.18	19.31	20.06	+1.62%	638,227
2026-02-05	19.11	19.80	19.00	19.74	+3.24%	778,323
2026-02-04	19.25	19.77	18.92	19.12	-1.44%	940,704
2026-02-03	18.78	19.48	18.33	19.40	+3.80%	1,108,709
2026-02-02	17.33	18.69	17.30	18.69	+4.36%	1,400,395
2026-01-30	19.25	19.85	17.86	17.91	-17.16%	3,979,153
2026-01-29	21.78	21.96	21.48	21.62	-0.09%	501,498
2026-01-28	21.50	21.90	21.44	21.64	+0.84%	403,361
2026-01-27	21.12	21.48	20.82	21.46	+2.39%	479,522
2026-01-26	21.36	21.42	20.96	20.96	-1.96%	370,656
2026-01-23	21.30	21.38	21.02	21.38	+0.28%	298,558
2026-01-22	21.02	21.42	21.00	21.32	+2.60%	458,633
2026-01-21	20.60	20.94	20.50	20.78	+1.27%	248,879
2026-01-20	20.32	20.60	20.16	20.52	+0.49%	292,685
2026-01-19	20.80	20.86	20.42	20.42	-2.85%	460,590
2026-01-16	21.62	21.62	20.92	21.02	-2.05%	692,697
2026-01-15	20.96	21.68	20.94	21.46	+3.57%	643,993
2026-01-14	21.16	21.16	20.72	20.72	-2.17%	507,030
2026-01-13	21.34	21.34	20.76	21.18	-0.47%	305,583
2026-01-12	21.08	21.30	21.00	21.28	+1.24%	364,714
2026-01-09	21.20	21.42	20.94	21.02	-0.66%	619,944
2026-01-08	21.74	21.96	21.12	21.16	-3.11%	510,823
2026-01-07	21.78	21.86	21.52	21.84	+0.37%	338,983
2026-01-06	22.10	22.10	21.54	21.76	-0.55%	380,832
2026-01-05	21.80	21.92	21.58	21.88	+1.20%	341,183
2026-01-02	20.94	21.64	20.92	21.62	+3.15%	441,641
2025-12-31	21.00	21.08	20.84	20.96	-0.57%	130,378
2025-12-30	20.92	21.18	20.92	21.08	+0.76%	300,295
2025-12-29	20.66	21.12	20.66	20.92	+0.97%	502,897
2025-12-24	20.56	20.72	20.56	20.72	+0.48%	104,728
2025-12-23	20.36	20.68	20.30	20.62	+0.39%	294,414
2025-12-22	20.40	20.54	20.16	20.54	+0.98%	245,038
2025-12-19	20.10	20.44	20.10	20.34	+0.69%	815,198
2025-12-18	20.00	20.30	20.00	20.20	+0.70%	531,177
2025-12-17	20.28	20.42	20.06	20.06	-1.18%	450,140
2025-12-16	20.50	20.50	20.16	20.30	-0.20%	463,519
2025-12-15	20.32	20.52	20.24	20.34	+0.10%	544,148
2025-12-12	20.30	20.54	20.22	20.32	+0.69%	667,314
2025-12-11	19.57	20.30	19.45	20.18	+3.06%	775,750
2025-12-10	19.81	19.85	19.53	19.58	-0.96%	301,674
2025-12-09	19.96	19.99	19.77	19.77	-0.65%	575,839
2025-12-08	19.57	20.02	19.45	19.90	-0.80%	663,630
2025-12-05	20.14	20.40	19.97	20.06	+0.30%	374,206
2025-12-04	19.86	20.02	19.80	20.00	+1.47%	459,278
2025-12-03	20.20	20.20	19.44	19.71	-1.20%	517,646
2025-12-02	20.18	20.28	19.61	19.95	-1.43%	382,993
2025-12-01	20.36	20.36	20.14	20.24	-0.49%	390,038
2025-11-28	20.34	20.44	20.30	20.34	+0.00%	352,498
2025-11-27	19.97	20.44	19.97	20.34	+1.40%	332,761
2025-11-26	19.90	20.12	19.78	20.06	+1.21%	347,491
2025-11-25	19.71	19.88	19.57	19.82	+0.66%	443,554
2025-11-24	19.62	19.81	19.52	19.69	+1.13%	513,214
2025-11-21	19.65	19.76	19.29	19.47	-2.16%	436,678
2025-11-20	20.00	20.12	19.51	19.90	+0.30%	481,103
2025-11-19	19.72	19.96	19.56	19.84	+0.05%	416,007
2025-11-18	19.81	19.95	19.68	19.83	-1.44%	554,258
2025-11-17	20.12	20.22	19.95	20.12	-0.40%	464,440
2025-11-14	20.20	20.28	19.79	20.20	-0.39%	534,348
2025-11-13	20.40	20.54	20.24	20.28	-0.49%	454,735
2025-11-12	20.36	20.60	20.30	20.38	+0.10%	718,015
2025-11-11	20.14	20.46	20.04	20.36	+1.19%	370,482
2025-11-10	20.32	20.36	20.08	20.12	+0.40%	411,249
2025-11-07	20.12	20.36	19.94	20.04	-0.20%	609,153
2025-11-06	19.90	20.26	19.88	20.08	+0.40%	465,053
2025-11-05	20.18	20.34	20.00	20.00	-1.67%	630,017
2025-11-04	20.52	20.52	20.26	20.34	-1.55%	444,013
2025-11-03	20.78	20.86	20.52	20.66	-0.58%	363,220
2025-10-31	20.92	21.18	20.58	20.78	-0.86%	472,364
2025-10-30	21.32	21.46	20.90	20.96	-2.06%	552,335
2025-10-29	21.00	21.54	21.00	21.40	+1.52%	562,339
2025-10-28	20.50	21.08	20.24	21.08	+1.74%	622,744
2025-10-27	21.12	21.46	20.72	20.72	-1.80%	859,607
2025-10-24	21.30	22.94	21.02	21.10	-9.44%	1,817,570
2025-10-23	23.14	23.38	23.10	23.30	+1.04%	522,626
2025-10-22	22.90	23.26	22.90	23.06	+0.26%	318,564
2025-10-21	23.06	23.06	22.72	23.00	+0.00%	343,150
2025-10-20	22.66	23.08	22.58	23.00	+1.32%	361,617
2025-10-17	22.62	22.84	22.38	22.70	-1.56%	384,920
2025-10-16	23.00	23.06	22.70	23.06	+0.44%	499,412
2025-10-15	23.30	23.44	22.94	22.96	-0.61%	358,667
2025-10-14	23.08	23.28	22.82	23.10	-1.03%	470,871
2025-10-13	23.34	23.40	23.08	23.34	+0.52%	305,372
2025-10-10	23.40	23.66	23.18	23.22	-1.11%	382,699
2025-10-09	23.74	23.84	23.42	23.48	-0.76%	336,589
2025-10-08	23.30	23.70	23.14	23.66	+1.72%	577,445
2025-10-07	22.70	23.56	22.70	23.26	+2.74%	521,114
2025-10-06	22.84	22.84	22.30	22.64	-0.18%	534,374
2025-10-03	23.00	23.14	22.54	22.68	-1.22%	423,491
2025-10-02	22.44	22.96	22.38	22.96	+3.42%	605,909
2025-10-01	22.20	22.42	21.44	22.20	-0.45%	691,600
2025-09-30	22.78	22.80	22.12	22.30	-2.11%	609,057
2025-09-29	23.04	23.10	22.70	22.78	-0.35%	279,142
2025-09-26	22.74	23.02	22.74	22.86	+0.44%	284,611
2025-09-25	22.74	22.92	22.50	22.76	-0.35%	428,252
2025-09-24	23.08	23.12	22.64	22.84	-1.38%	399,730
2025-09-23	22.94	23.62	22.90	23.16	+1.05%	402,665
2025-09-22	22.94	23.10	22.76	22.92	+0.00%	320,859
2025-09-19	23.18	23.20	22.80	22.92	-1.21%	708,294
2025-09-18	22.80	23.28	22.74	23.20	+1.49%	299,570
2025-09-17	22.70	22.90	22.46	22.86	+0.70%	347,157
2025-09-16	22.56	22.82	22.54	22.70	+0.71%	573,719
2025-09-15	22.48	22.70	22.36	22.54	+0.71%	271,015
2025-09-12	22.30	22.64	22.26	22.38	+0.72%	410,316
2025-09-11	23.00	23.18	22.22	22.22	-3.64%	661,373
2025-09-10	23.16	23.24	23.04	23.06	+0.09%	343,515
2025-09-09	22.96	23.16	22.92	23.04	+0.52%	311,886
2025-09-08	22.84	23.04	22.74	22.92	+0.79%	327,651
2025-09-05	22.50	23.04	22.50	22.74	+1.61%	314,946
2025-09-04	22.20	22.58	22.20	22.38	+0.99%	396,620
2025-09-03	22.42	22.50	22.14	22.16	-0.27%	387,085
2025-09-02	22.68	22.76	22.08	22.22	-1.86%	527,718
2025-09-01	22.56	22.78	22.54	22.64	+0.35%	290,189
2025-08-29	22.66	22.80	22.44	22.56	-0.27%	327,800
2025-08-28	22.74	22.92	22.56	22.62	-0.53%	400,375
2025-08-27	23.20	23.36	22.62	22.74	-1.98%	444,381
2025-08-26	23.16	23.36	23.02	23.20	-0.51%	475,303
2025-08-25	23.20	23.48	23.14	23.32	+0.43%	223,657
2025-08-22	22.60	23.38	22.60	23.22	+2.47%	341,633
2025-08-21	22.72	22.90	22.64	22.66	-0.26%	347,158
2025-08-20	22.72	22.90	22.60	22.72	-0.35%	261,541
2025-08-19	22.60	22.92	22.46	22.80	+1.15%	391,845
2025-08-18	22.68	22.74	22.42	22.54	-0.62%	301,537
2025-08-15	22.76	22.88	22.66	22.68	+0.09%	314,903

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+2.46%). Worst month: Jan (-6.14%). Based on 5 years of daily data (2022–2026).

Jan-6.14%
Feb-1.76%
Mar-0.29%
Apr-4.14%
May-1.48%
Jun-4.18%
Jul-2.89%
Aug+0.13%
Sep-2.36%
Oct-0.01%
Nov+2.46%
Dec+1.96%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Signify N.V.'s (LIGHT.AS) latest close?

15.31 on 2026-08-07, from the Closelook data lake's daily price record.

What is LIGHT.AS's 52-week high and low?

23.84 high and 13.80 low over the trailing 52 weeks, as of 2026-08-07.

What is Signify N.V.'s strongest and weakest month historically?

Historically, LIGHT.AS's strongest calendar month has been Nov (average +2.46%) and its weakest Jan (average -6.14%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.