Syensqo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 94.260 | 94.260 | 91.170 | 92.060 | 87.405 | 92,441 |
| 2024-06-12 | 93.150 | 95.480 | 92.940 | 94.730 | 89.940 | 133,516 |
| 2024-06-11 | 92.690 | 93.730 | 91.800 | 93.300 | 88.583 | 118,500 |
| 2024-06-10 | 92.070 | 92.420 | 91.170 | 92.370 | 87.700 | 68,366 |
| 2024-06-07 | 91.420 | 92.890 | 90.250 | 92.850 | 88.155 | 140,409 |
| 2024-06-06 | 91.430 | 91.830 | 90.440 | 91.260 | 86.646 | 100,939 |
| 2024-06-05 | 93.560 | 93.620 | 90.210 | 91.140 | 86.532 | 158,556 |
| 2024-06-04 | 92.040 | 92.850 | 90.910 | 92.850 | 88.155 | 173,091 |
| 2024-06-03 | 91.920 | 92.810 | 90.300 | 91.930 | 87.282 | 76,742 |
| 2024-05-31 | 92.700 | 92.860 | 91.030 | 91.420 | 86.798 | 298,917 |
| 2024-05-30 | 91.030 | 92.660 | 90.710 | 92.660 | 87.975 | 115,559 |
| 2024-05-29 | 93.490 | 94.250 | 89.830 | 91.680 | 87.045 | 131,138 |
| 2024-05-28 | 94.140 | 94.400 | 92.430 | 92.850 | 86.617 | 67,931 |
| 2024-05-27 | 93.910 | 94.210 | 92.600 | 93.860 | 87.560 | 48,536 |
| 2024-05-24 | 93.030 | 95.560 | 92.620 | 93.920 | 87.616 | 116,287 |
| 2024-05-23 | 94.330 | 94.330 | 92.940 | 93.390 | 87.121 | 98,545 |
| 2024-05-22 | 95.020 | 95.060 | 92.580 | 94.460 | 88.119 | 108,203 |
| 2024-05-21 | 96.090 | 96.180 | 92.980 | 95.590 | 89.173 | 134,058 |
| 2024-05-20 | 96.210 | 97.470 | 95.560 | 96.230 | 89.771 | 71,815 |
| 2024-05-17 | 94.390 | 96.110 | 94.180 | 95.860 | 89.425 | 136,963 |
| 2024-05-16 | 95.870 | 97.140 | 92.800 | 95.610 | 89.192 | 220,591 |
| 2024-05-15 | 95.700 | 96.670 | 95.290 | 96.180 | 89.724 | 180,534 |
| 2024-05-14 | 94.250 | 95.650 | 93.300 | 95.650 | 89.229 | 123,020 |
| 2024-05-13 | 93.860 | 94.720 | 93.390 | 94.290 | 87.961 | 71,990 |
| 2024-05-10 | 95.000 | 95.510 | 93.580 | 94.040 | 87.728 | 102,095 |
| 2024-05-09 | 94.160 | 95.470 | 93.970 | 94.610 | 88.259 | 81,199 |
| 2024-05-08 | 95.040 | 96.120 | 93.530 | 94.260 | 87.933 | 127,127 |
| 2024-05-07 | 91.760 | 95.640 | 91.760 | 95.640 | 89.220 | 235,354 |
| 2024-05-06 | 92.330 | 92.750 | 91.120 | 91.260 | 85.134 | 72,214 |
| 2024-05-03 | 88.970 | 92.610 | 88.950 | 92.060 | 85.880 | 161,424 |
| 2024-05-02 | 87.220 | 88.350 | 86.300 | 88.290 | 82.363 | 121,339 |
| 2024-04-30 | 87.540 | 88.030 | 86.510 | 87.190 | 81.337 | 162,169 |
| 2024-04-29 | 86.820 | 88.050 | 86.670 | 87.350 | 81.487 | 68,940 |
| 2024-04-26 | 86.270 | 87.510 | 86.120 | 86.630 | 80.815 | 76,149 |
| 2024-04-25 | 86.200 | 87.390 | 85.230 | 85.600 | 79.854 | 106,805 |
| 2024-04-24 | 87.570 | 87.860 | 85.970 | 85.970 | 80.199 | 134,084 |
| 2024-04-23 | 87.500 | 88.590 | 86.810 | 87.320 | 81.459 | 117,143 |
| 2024-04-22 | 86.960 | 87.700 | 86.230 | 87.200 | 81.347 | 103,931 |
| 2024-04-19 | 87.000 | 88.220 | 86.140 | 86.670 | 80.852 | 169,007 |
| 2024-04-18 | 87.700 | 89.240 | 87.450 | 88.300 | 82.373 | 120,098 |
| 2024-04-17 | 87.340 | 88.310 | 87.340 | 87.560 | 81.682 | 139,082 |
| 2024-04-16 | 87.970 | 88.690 | 86.040 | 87.220 | 81.365 | 144,717 |
| 2024-04-15 | 89.010 | 90.290 | 89.010 | 89.350 | 83.352 | 115,607 |
| 2024-04-12 | 90.280 | 91.980 | 88.690 | 89.030 | 83.054 | 96,081 |
| 2024-04-11 | 89.880 | 90.910 | 89.180 | 89.550 | 83.539 | 182,808 |
| 2024-04-10 | 90.830 | 91.200 | 88.810 | 90.190 | 84.136 | 189,475 |
| 2024-04-09 | 90.250 | 91.340 | 90.150 | 90.770 | 84.677 | 173,511 |
| 2024-04-08 | 89.990 | 90.850 | 89.250 | 90.370 | 84.304 | 114,924 |
| 2024-04-05 | 90.240 | 90.520 | 89.090 | 90.220 | 84.164 | 243,283 |
| 2024-04-04 | 91.090 | 92.940 | 91.090 | 91.530 | 85.386 | 158,922 |
| 2024-04-03 | 87.740 | 91.510 | 87.310 | 91.290 | 85.162 | 241,331 |
| 2024-04-02 | 87.800 | 88.750 | 86.980 | 87.600 | 81.720 | 209,189 |
| 2024-03-28 | 86.920 | 87.780 | 86.210 | 87.780 | 81.888 | 203,915 |
| 2024-03-27 | 85.000 | 87.330 | 85.000 | 87.160 | 81.309 | 147,472 |
| 2024-03-26 | 85.380 | 86.870 | 85.240 | 86.710 | 80.890 | 133,574 |
| 2024-03-25 | 86.600 | 87.250 | 85.610 | 85.610 | 79.863 | 152,218 |
| 2024-03-22 | 85.050 | 86.700 | 84.470 | 86.700 | 80.880 | 151,335 |
| 2024-03-21 | 84.500 | 85.840 | 84.170 | 85.840 | 80.078 | 205,632 |
| 2024-03-20 | 81.980 | 84.070 | 81.440 | 84.070 | 78.427 | 156,464 |
| 2024-03-19 | 80.500 | 82.110 | 80.500 | 82.110 | 76.598 | 137,209 |
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.