Syensqo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 81.200 | 82.560 | 80.670 | 80.750 | 75.330 | 135,478 |
| 2024-03-15 | 78.400 | 82.120 | 78.220 | 81.390 | 75.927 | 506,305 |
| 2024-03-14 | 79.650 | 81.260 | 78.530 | 78.530 | 73.259 | 187,916 |
| 2024-03-13 | 80.520 | 81.820 | 79.640 | 79.640 | 74.294 | 244,990 |
| 2024-03-12 | 79.540 | 83.900 | 77.830 | 81.520 | 76.048 | 411,389 |
| 2024-03-11 | 81.090 | 84.090 | 80.430 | 83.050 | 77.475 | 183,417 |
| 2024-03-08 | 81.540 | 83.980 | 81.350 | 81.600 | 76.123 | 190,306 |
| 2024-03-07 | 78.470 | 81.430 | 78.120 | 81.430 | 75.964 | 194,514 |
| 2024-03-06 | 78.950 | 80.650 | 77.270 | 78.120 | 72.876 | 160,779 |
| 2024-03-05 | 79.200 | 80.290 | 78.880 | 78.880 | 73.585 | 118,206 |
| 2024-03-04 | 80.940 | 81.730 | 79.250 | 79.620 | 74.275 | 142,976 |
| 2024-03-01 | 83.170 | 84.110 | 80.700 | 80.860 | 75.432 | 138,122 |
| 2024-02-29 | 83.100 | 83.400 | 81.300 | 82.610 | 77.065 | 331,962 |
| 2024-02-28 | 83.660 | 83.860 | 82.100 | 83.110 | 77.531 | 113,669 |
| 2024-02-27 | 82.400 | 83.870 | 81.930 | 83.680 | 78.063 | 133,348 |
| 2024-02-26 | 83.570 | 84.100 | 82.440 | 82.870 | 77.307 | 148,569 |
| 2024-02-23 | 83.220 | 85.070 | 83.220 | 84.000 | 78.361 | 141,935 |
| 2024-02-22 | 86.110 | 86.240 | 83.210 | 83.210 | 77.624 | 194,012 |
| 2024-02-21 | 84.520 | 85.460 | 84.160 | 84.930 | 79.229 | 136,062 |
| 2024-02-20 | 84.150 | 85.740 | 83.980 | 84.280 | 78.623 | 147,463 |
| 2024-02-19 | 84.210 | 84.770 | 84.000 | 84.010 | 78.371 | 77,190 |
| 2024-02-16 | 84.400 | 85.900 | 83.780 | 85.130 | 79.416 | 210,637 |
| 2024-02-15 | 83.210 | 83.870 | 82.500 | 83.870 | 78.240 | 129,977 |
| 2024-02-14 | 82.500 | 83.490 | 81.910 | 82.610 | 77.065 | 157,594 |
| 2024-02-13 | 84.420 | 85.430 | 82.660 | 83.220 | 77.634 | 139,724 |
| 2024-02-12 | 83.400 | 84.870 | 83.260 | 84.690 | 79.005 | 125,081 |
| 2024-02-09 | 84.610 | 84.840 | 82.390 | 83.380 | 77.783 | 192,932 |
| 2024-02-08 | 83.890 | 85.960 | 83.640 | 85.000 | 79.294 | 183,044 |
| 2024-02-07 | 84.950 | 85.440 | 83.090 | 83.650 | 78.035 | 172,110 |
| 2024-02-06 | 84.700 | 85.010 | 83.450 | 84.870 | 79.173 | 116,782 |
| 2024-02-05 | 85.370 | 86.000 | 84.020 | 84.820 | 79.126 | 370,389 |
| 2024-02-02 | 84.220 | 84.770 | 83.370 | 84.250 | 78.595 | 219,751 |
| 2024-02-01 | 83.620 | 84.670 | 82.900 | 82.970 | 77.401 | 183,008 |
| 2024-01-31 | 80.320 | 82.490 | 79.310 | 82.490 | 76.953 | 291,104 |
| 2024-01-30 | 81.650 | 82.670 | 79.980 | 79.980 | 74.611 | 352,010 |
| 2024-01-29 | 83.850 | 84.240 | 80.600 | 81.650 | 76.169 | 245,137 |
| 2024-01-26 | 82.500 | 85.190 | 82.500 | 84.870 | 79.173 | 332,874 |
| 2024-01-25 | 80.000 | 82.160 | 79.890 | 82.160 | 76.645 | 223,711 |
| 2024-01-24 | 81.610 | 82.900 | 80.600 | 80.650 | 75.236 | 264,913 |
| 2024-01-23 | 79.900 | 80.990 | 79.820 | 80.000 | 74.630 | 328,518 |
| 2024-01-22 | 80.010 | 80.940 | 78.910 | 79.590 | 74.247 | 213,462 |
| 2024-01-19 | 81.540 | 82.500 | 79.030 | 79.030 | 73.725 | 338,569 |
| 2024-01-18 | 80.590 | 82.250 | 79.810 | 81.000 | 75.563 | 287,995 |
| 2024-01-17 | 83.910 | 84.350 | 79.700 | 80.380 | 74.984 | 365,749 |
| 2024-01-16 | 87.500 | 88.250 | 84.600 | 84.600 | 78.921 | 259,168 |
| 2024-01-15 | 90.100 | 90.440 | 87.600 | 87.950 | 82.046 | 240,015 |
| 2024-01-12 | 91.000 | 92.040 | 90.300 | 90.890 | 84.789 | 226,421 |
| 2024-01-11 | 93.060 | 93.890 | 90.850 | 90.850 | 84.752 | 255,952 |
| 2024-01-10 | 91.590 | 94.450 | 91.500 | 93.220 | 86.963 | 244,703 |
| 2024-01-09 | 92.200 | 94.000 | 90.800 | 91.590 | 85.442 | 198,933 |
| 2024-01-08 | 94.830 | 94.890 | 91.760 | 92.750 | 86.524 | 168,298 |
| 2024-01-05 | 92.230 | 95.180 | 92.160 | 95.180 | 88.791 | 335,888 |
| 2024-01-04 | 89.330 | 92.370 | 89.330 | 91.100 | 84.985 | 244,999 |
| 2024-01-03 | 91.400 | 93.500 | 89.380 | 90.210 | 84.155 | 183,959 |
| 2024-01-02 | 94.390 | 94.840 | 90.680 | 91.500 | 85.358 | 146,618 |
| 2023-12-29 | 91.500 | 94.990 | 90.980 | 94.260 | 87.933 | 126,831 |
| 2023-12-28 | 92.500 | 93.500 | 91.000 | 91.650 | 85.498 | 94,758 |
| 2023-12-27 | 92.300 | 94.430 | 91.600 | 93.000 | 86.757 | 102,039 |
| 2023-12-22 | 91.000 | 94.570 | 91.000 | 92.770 | 86.543 | 146,514 |
| 2023-12-21 | 91.680 | 93.550 | 89.520 | 91.500 | 85.358 | 263,785 |
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.