Syensqo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 69.790 | 72.730 | 69.500 | 72.100 | 68.455 | 285,892 |
| 2024-09-04 | 73.190 | 73.920 | 72.820 | 73.500 | 69.784 | 123,306 |
| 2024-09-03 | 75.180 | 76.170 | 72.980 | 74.000 | 70.259 | 202,887 |
| 2024-09-02 | 74.190 | 74.550 | 73.050 | 74.550 | 70.781 | 101,712 |
| 2024-08-30 | 73.460 | 75.220 | 73.460 | 74.400 | 70.638 | 427,014 |
| 2024-08-29 | 71.540 | 73.730 | 71.540 | 73.580 | 69.860 | 151,348 |
| 2024-08-28 | 70.800 | 71.630 | 70.320 | 71.380 | 67.771 | 103,840 |
| 2024-08-27 | 71.170 | 71.810 | 70.870 | 70.870 | 67.287 | 96,322 |
| 2024-08-26 | 70.500 | 71.280 | 70.400 | 71.120 | 67.524 | 62,496 |
| 2024-08-23 | 70.150 | 71.430 | 70.150 | 70.860 | 67.277 | 112,777 |
| 2024-08-22 | 69.450 | 70.130 | 69.100 | 69.960 | 66.423 | 77,836 |
| 2024-08-21 | 69.110 | 69.630 | 68.940 | 69.450 | 65.939 | 211,022 |
| 2024-08-20 | 70.500 | 70.770 | 69.000 | 69.000 | 65.511 | 99,751 |
| 2024-08-19 | 70.540 | 70.870 | 69.940 | 70.500 | 66.936 | 115,189 |
| 2024-08-16 | 70.700 | 71.190 | 69.960 | 70.540 | 66.974 | 133,584 |
| 2024-08-15 | 68.760 | 70.580 | 68.670 | 70.570 | 67.002 | 91,079 |
| 2024-08-14 | 69.980 | 70.130 | 68.550 | 68.800 | 65.321 | 150,056 |
| 2024-08-13 | 69.490 | 69.850 | 68.960 | 69.430 | 65.920 | 159,405 |
| 2024-08-12 | 69.700 | 69.900 | 68.390 | 68.390 | 64.932 | 102,248 |
| 2024-08-09 | 69.600 | 70.390 | 69.250 | 69.570 | 66.053 | 125,461 |
| 2024-08-08 | 68.900 | 69.800 | 68.150 | 69.250 | 65.749 | 109,337 |
| 2024-08-07 | 68.350 | 70.900 | 68.350 | 69.450 | 65.939 | 264,918 |
| 2024-08-06 | 70.320 | 70.900 | 67.410 | 67.830 | 64.401 | 200,495 |
| 2024-08-05 | 69.180 | 70.480 | 68.290 | 69.600 | 66.081 | 314,898 |
| 2024-08-02 | 72.510 | 73.560 | 71.790 | 71.790 | 68.160 | 262,267 |
| 2024-08-01 | 77.600 | 77.650 | 73.400 | 73.400 | 69.689 | 521,924 |
| 2024-07-31 | 82.180 | 82.800 | 79.120 | 81.730 | 77.598 | 227,218 |
| 2024-07-30 | 80.090 | 81.330 | 79.930 | 81.190 | 77.085 | 102,145 |
| 2024-07-29 | 80.320 | 80.650 | 79.750 | 80.040 | 75.993 | 87,576 |
| 2024-07-26 | 81.240 | 81.360 | 80.180 | 80.180 | 76.126 | 92,585 |
| 2024-07-25 | 80.910 | 81.490 | 79.610 | 81.360 | 77.246 | 114,152 |
| 2024-07-24 | 80.900 | 82.370 | 80.900 | 81.790 | 77.655 | 105,748 |
| 2024-07-23 | 82.500 | 82.510 | 80.450 | 81.310 | 77.199 | 91,876 |
| 2024-07-22 | 81.750 | 83.280 | 81.750 | 82.590 | 78.414 | 81,305 |
| 2024-07-19 | 82.280 | 82.990 | 81.370 | 81.370 | 77.256 | 107,899 |
| 2024-07-18 | 84.580 | 84.820 | 81.870 | 83.200 | 78.993 | 113,163 |
| 2024-07-17 | 81.610 | 84.810 | 80.750 | 84.580 | 80.304 | 132,934 |
| 2024-07-16 | 80.610 | 82.410 | 80.400 | 82.150 | 77.996 | 123,956 |
| 2024-07-15 | 83.060 | 83.160 | 80.820 | 80.820 | 76.734 | 120,455 |
| 2024-07-12 | 82.490 | 83.490 | 81.910 | 83.400 | 79.183 | 217,958 |
| 2024-07-11 | 82.210 | 83.370 | 82.140 | 82.420 | 78.253 | 123,873 |
| 2024-07-10 | 82.950 | 83.320 | 81.950 | 81.950 | 77.807 | 130,823 |
| 2024-07-09 | 83.400 | 84.080 | 82.970 | 83.080 | 78.879 | 98,948 |
| 2024-07-08 | 84.430 | 84.690 | 83.580 | 83.800 | 79.563 | 137,558 |
| 2024-07-05 | 84.170 | 85.500 | 83.870 | 84.810 | 80.522 | 125,777 |
| 2024-07-04 | 85.140 | 85.810 | 84.170 | 84.170 | 79.914 | 101,195 |
| 2024-07-03 | 84.500 | 85.800 | 84.320 | 85.410 | 81.092 | 86,710 |
| 2024-07-02 | 83.610 | 84.940 | 82.950 | 84.350 | 80.085 | 153,041 |
| 2024-07-01 | 85.250 | 85.840 | 83.600 | 83.990 | 79.743 | 120,840 |
| 2024-06-28 | 86.800 | 86.970 | 83.170 | 83.570 | 79.345 | 151,420 |
| 2024-06-27 | 85.000 | 86.610 | 84.730 | 86.540 | 82.165 | 154,838 |
| 2024-06-26 | 88.810 | 90.090 | 84.900 | 84.900 | 80.607 | 226,676 |
| 2024-06-25 | 88.840 | 89.600 | 87.470 | 88.790 | 84.301 | 207,260 |
| 2024-06-24 | 88.190 | 89.530 | 88.100 | 88.900 | 84.405 | 121,394 |
| 2024-06-21 | 89.690 | 89.690 | 87.080 | 88.120 | 83.665 | 488,753 |
| 2024-06-20 | 88.410 | 89.690 | 87.870 | 89.690 | 85.155 | 195,138 |
| 2024-06-19 | 88.840 | 89.560 | 88.100 | 88.240 | 83.779 | 253,203 |
| 2024-06-18 | 88.120 | 88.840 | 87.660 | 88.840 | 84.348 | 139,499 |
| 2024-06-17 | 88.080 | 89.880 | 87.230 | 87.330 | 82.915 | 129,220 |
| 2024-06-14 | 92.540 | 92.540 | 87.880 | 88.330 | 83.864 | 170,262 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 1.6200 EUR |
| 2025-05-15 | 1.6200 EUR |
| 2024-05-29 | 1.6200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.