Syensqo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 73.360 | 73.960 | 71.880 | 73.960 | 71.965 | 126,940 |
| 2026-02-02 | 70.900 | 73.000 | 69.980 | 73.000 | 71.031 | 102,961 |
| 2026-01-30 | 70.500 | 71.460 | 70.020 | 71.020 | 69.104 | 83,635 |
| 2026-01-29 | 72.760 | 73.340 | 70.320 | 70.660 | 68.754 | 155,872 |
| 2026-01-28 | 71.180 | 72.500 | 70.720 | 72.260 | 70.311 | 87,063 |
| 2026-01-27 | 72.500 | 72.940 | 71.280 | 71.280 | 69.357 | 134,061 |
| 2026-01-26 | 72.500 | 73.100 | 71.760 | 72.680 | 70.719 | 85,025 |
| 2026-01-23 | 73.000 | 73.060 | 72.140 | 72.580 | 70.622 | 104,529 |
| 2026-01-22 | 73.340 | 74.600 | 73.160 | 73.320 | 71.342 | 131,659 |
| 2026-01-21 | 69.720 | 73.060 | 69.660 | 72.980 | 71.011 | 115,556 |
| 2026-01-20 | 70.220 | 70.380 | 69.160 | 69.400 | 67.528 | 119,212 |
| 2026-01-19 | 71.360 | 72.240 | 70.640 | 70.960 | 69.046 | 77,505 |
| 2026-01-16 | 74.020 | 74.020 | 71.600 | 72.100 | 70.155 | 91,647 |
| 2026-01-15 | 72.120 | 75.300 | 71.680 | 74.240 | 72.237 | 127,114 |
| 2026-01-14 | 71.500 | 72.220 | 70.860 | 72.060 | 70.116 | 150,459 |
| 2026-01-13 | 70.580 | 71.100 | 70.000 | 71.000 | 69.085 | 96,604 |
| 2026-01-12 | 71.440 | 71.440 | 70.320 | 70.340 | 68.442 | 77,286 |
| 2026-01-09 | 71.280 | 71.820 | 70.700 | 71.000 | 69.085 | 76,777 |
| 2026-01-08 | 72.100 | 72.200 | 69.780 | 71.140 | 69.221 | 90,804 |
| 2026-01-07 | 73.200 | 74.360 | 70.780 | 72.300 | 70.350 | 127,436 |
| 2026-01-06 | 69.980 | 72.880 | 69.960 | 72.880 | 70.914 | 129,614 |
| 2026-01-05 | 70.920 | 73.220 | 68.960 | 69.700 | 67.820 | 154,532 |
| 2026-01-02 | 68.420 | 70.340 | 68.420 | 69.920 | 68.034 | 51,530 |
| 2025-12-31 | 68.700 | 68.860 | 68.160 | 68.560 | 66.710 | 23,067 |
| 2025-12-30 | 68.420 | 69.260 | 68.140 | 69.160 | 67.294 | 84,243 |
| 2025-12-29 | 67.620 | 68.980 | 67.620 | 68.320 | 66.477 | 65,260 |
| 2025-12-24 | 67.200 | 68.200 | 67.200 | 67.880 | 66.049 | 19,751 |
| 2025-12-23 | 67.840 | 68.160 | 67.240 | 67.500 | 65.679 | 61,452 |
| 2025-12-22 | 68.200 | 68.620 | 67.600 | 68.000 | 66.166 | 65,061 |
| 2025-12-19 | 67.880 | 68.780 | 67.880 | 68.100 | 66.263 | 209,319 |
| 2025-12-18 | 67.000 | 68.000 | 66.400 | 68.000 | 66.166 | 184,653 |
| 2025-12-17 | 68.620 | 68.620 | 66.420 | 67.080 | 65.270 | 162,239 |
| 2025-12-16 | 69.620 | 71.040 | 68.560 | 68.740 | 66.886 | 195,687 |
| 2025-12-15 | 71.580 | 72.420 | 69.820 | 70.300 | 68.404 | 111,728 |
| 2025-12-12 | 70.120 | 72.360 | 69.940 | 71.760 | 69.824 | 117,767 |
| 2025-12-11 | 68.100 | 70.200 | 67.560 | 70.120 | 68.228 | 86,693 |
| 2025-12-10 | 68.140 | 68.780 | 67.620 | 68.640 | 66.788 | 79,788 |
| 2025-12-09 | 68.900 | 69.100 | 67.680 | 68.240 | 66.399 | 124,896 |
| 2025-12-08 | 69.320 | 69.920 | 68.300 | 69.020 | 67.158 | 94,791 |
| 2025-12-05 | 68.360 | 69.740 | 68.200 | 69.420 | 67.547 | 87,679 |
| 2025-12-04 | 68.400 | 68.500 | 67.740 | 68.100 | 66.263 | 67,231 |
| 2025-12-03 | 68.700 | 69.440 | 68.060 | 68.420 | 66.574 | 98,558 |
| 2025-12-02 | 70.100 | 70.920 | 68.540 | 68.620 | 66.769 | 87,434 |
| 2025-12-01 | 69.880 | 70.280 | 69.500 | 69.740 | 67.859 | 74,813 |
| 2025-11-28 | 69.540 | 70.380 | 69.540 | 70.260 | 68.365 | 56,246 |
| 2025-11-27 | 69.900 | 70.500 | 69.080 | 69.860 | 67.975 | 64,009 |
| 2025-11-26 | 70.400 | 70.480 | 69.620 | 69.900 | 68.014 | 45,539 |
| 2025-11-25 | 69.540 | 70.400 | 68.880 | 70.220 | 68.326 | 49,233 |
| 2025-11-24 | 68.700 | 70.440 | 68.700 | 69.220 | 67.353 | 184,985 |
| 2025-11-21 | 66.760 | 68.540 | 66.500 | 68.540 | 66.691 | 103,434 |
| 2025-11-20 | 68.860 | 69.880 | 67.400 | 67.400 | 65.582 | 95,981 |
| 2025-11-19 | 67.360 | 69.560 | 67.120 | 68.280 | 66.438 | 122,139 |
| 2025-11-18 | 69.100 | 69.460 | 67.460 | 67.540 | 65.718 | 76,932 |
| 2025-11-17 | 71.700 | 71.720 | 70.340 | 70.340 | 68.442 | 57,185 |
| 2025-11-14 | 71.880 | 72.100 | 70.460 | 71.900 | 69.960 | 78,477 |
| 2025-11-13 | 72.060 | 73.100 | 71.420 | 72.180 | 70.233 | 71,640 |
| 2025-11-12 | 72.220 | 72.900 | 71.540 | 72.900 | 70.933 | 94,529 |
| 2025-11-11 | 70.920 | 72.380 | 70.180 | 72.240 | 70.291 | 99,680 |
| 2025-11-10 | 70.040 | 71.420 | 70.040 | 70.820 | 68.910 | 106,594 |
| 2025-11-07 | 70.840 | 72.260 | 69.160 | 69.600 | 67.722 | 119,798 |
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.