Syensqo historical data

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

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

← NewerPage 4 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.