Syensqo historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	69.300	71.350	69.300	71.050	71.050	88,283
2026-07-23	69.500	70.750	69.300	69.950	69.950	116,488
2026-07-22	69.150	70.700	69.150	69.700	69.700	96,051
2026-07-21	69.400	69.700	68.500	69.300	69.300	104,393
2026-07-20	68.250	69.950	67.300	69.150	69.150	180,093
2026-07-17	68.300	68.850	67.700	68.350	68.350	289,887
2026-07-16	68.550	68.750	67.750	68.450	68.450	133,622
2026-07-15	67.650	69.200	66.000	68.550	68.550	113,014
2026-07-14	67.700	68.750	67.100	68.000	68.000	179,207
2026-07-13	65.650	67.550	65.500	67.550	67.550	123,240
2026-07-10	65.700	66.400	65.150	66.000	66.000	79,013
2026-07-09	65.500	65.900	65.000	65.600	65.600	101,969
2026-07-08	66.300	66.500	64.750	64.750	64.750	117,794
2026-07-07	65.650	68.200	65.600	66.500	66.500	136,106
2026-07-06	65.950	66.550	65.350	65.350	65.350	66,051
2026-07-03	65.600	66.750	65.500	66.300	66.300	99,013
2026-07-02	64.000	65.750	64.000	65.500	65.500	127,441
2026-07-01	64.800	64.800	62.350	64.350	64.350	118,533
2026-06-30	64.900	65.750	64.600	64.600	64.600	157,398
2026-06-29	66.500	66.500	64.200	64.550	64.550	184,540
2026-06-26	66.950	67.350	66.350	66.800	66.800	128,437
2026-06-25	65.000	67.000	64.850	67.000	67.000	174,841
2026-06-24	65.100	66.250	64.550	65.200	65.200	168,724
2026-06-23	65.500	65.900	64.200	65.300	65.300	152,371
2026-06-22	67.600	67.600	66.350	66.350	66.350	126,296
2026-06-19	67.250	68.400	67.050	67.050	67.050	332,627
2026-06-18	68.400	68.450	67.300	67.600	67.600	121,238
2026-06-17	67.200	69.500	67.200	68.800	68.800	212,001
2026-06-16	67.400	68.050	66.950	67.950	67.950	165,027
2026-06-15	67.700	68.450	67.300	67.500	67.500	117,466
2026-06-12	66.000	67.050	65.800	66.400	66.400	140,740
2026-06-11	65.000	65.950	64.500	65.000	65.000	170,179
2026-06-10	63.800	64.700	62.800	64.700	64.700	152,600
2026-06-09	63.600	64.150	62.750	64.050	64.050	162,402
2026-06-08	65.000	65.200	63.150	63.650	63.650	158,246
2026-06-05	66.600	67.250	66.500	67.100	67.100	130,959
2026-06-04	67.550	68.800	66.600	66.950	66.950	123,198
2026-06-03	69.000	69.000	67.675	67.700	67.700	107,798
2026-06-02	67.700	69.400	67.700	69.400	69.400	96,548
2026-06-01	67.150	68.350	66.500	67.650	67.650	149,919
2026-05-29	67.100	68.400	66.900	67.200	67.200	351,580
2026-05-28	67.650	68.000	66.050	67.700	67.700	169,628
2026-05-27	67.250	69.250	67.250	67.600	67.600	136,390
2026-05-26	67.500	67.650	66.400	67.250	67.250	140,678
2026-05-25	66.900	67.500	66.250	67.400	67.400	78,210
2026-05-22	64.950	67.150	64.450	66.500	66.500	191,100
2026-05-21	61.700	66.100	61.700	65.450	65.450	340,697
2026-05-20	61.100	61.550	60.350	61.050	61.050	126,731
2026-05-19	61.850	61.900	60.450	60.750	60.750	120,559
2026-05-18	62.750	62.750	60.100	61.950	61.950	146,891
2026-05-15	62.200	65.750	61.350	62.950	62.950	429,967
2026-05-14	58.850	58.850	57.450	58.800	58.800	201,941
2026-05-13	57.150	60.700	56.850	60.050	58.430	227,737
2026-05-12	57.950	58.000	56.750	57.050	55.511	219,781
2026-05-11	57.350	58.700	57.300	58.350	56.776	156,152
2026-05-08	56.900	57.575	56.750	57.300	55.754	161,204
2026-05-07	59.000	59.050	56.550	57.250	55.706	257,897
2026-05-06	57.850	59.900	57.650	58.800	57.214	308,387
2026-05-05	56.950	58.250	56.950	57.200	55.657	187,581
2026-05-04	57.000	57.900	56.500	56.650	55.122	111,792

← NewerPage 2 of 13 · 727 trading daysOlder →

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.