Syensqo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	67.200	72.080	66.340	70.360	68.462	204,691
2025-11-05	69.060	70.120	68.060	68.060	66.224	191,056
2025-11-04	71.100	71.260	68.920	69.560	67.683	87,355
2025-11-03	70.840	72.480	70.360	71.900	69.960	127,007
2025-10-31	68.780	72.120	68.780	71.640	69.707	181,238
2025-10-30	69.440	69.740	68.220	69.020	67.158	123,267
2025-10-29	70.680	71.000	69.880	69.960	68.073	114,423
2025-10-28	71.420	71.420	70.080	70.800	68.890	86,479
2025-10-27	72.380	72.500	71.280	71.660	69.727	60,509
2025-10-24	72.000	72.480	71.400	72.480	70.525	93,419
2025-10-23	69.000	72.300	68.960	71.580	69.649	115,061
2025-10-22	70.360	70.360	69.360	69.500	67.625	139,178
2025-10-21	69.580	70.380	68.960	70.260	68.365	142,846
2025-10-20	68.500	69.560	68.300	69.560	67.683	111,092
2025-10-17	66.400	68.760	66.200	68.260	66.419	106,439
2025-10-16	66.600	67.420	66.320	67.180	65.368	104,243
2025-10-15	66.500	67.500	66.300	66.620	64.823	124,451
2025-10-14	66.120	66.500	65.760	66.040	64.258	103,198
2025-10-13	65.040	66.760	65.040	66.760	64.959	90,853
2025-10-10	66.640	67.000	65.020	65.020	63.266	171,158
2025-10-09	66.740	67.540	66.740	67.060	65.251	89,308
2025-10-08	66.580	66.920	66.160	66.760	64.959	101,592
2025-10-07	67.000	67.560	66.220	66.940	65.134	106,344
2025-10-06	67.380	67.380	66.340	66.700	64.901	139,740
2025-10-03	67.800	67.940	66.360	67.660	65.835	120,713
2025-10-02	68.880	69.300	67.740	67.740	65.913	102,435
2025-10-01	68.400	68.900	68.120	68.700	66.847	115,380
2025-09-30	68.000	68.700	67.500	68.700	66.847	172,513
2025-09-29	68.420	69.440	67.980	68.200	66.360	103,858
2025-09-26	67.820	68.440	67.120	68.200	66.360	104,639
2025-09-25	68.760	69.280	67.600	67.940	66.107	136,300
2025-09-24	67.400	67.440	65.800	67.180	65.368	175,362
2025-09-23	67.980	68.780	67.300	67.780	65.952	127,779
2025-09-22	68.280	68.440	67.460	67.720	65.893	179,212
2025-09-19	69.020	69.640	68.320	68.340	66.496	354,218
2025-09-18	70.640	70.660	69.000	69.040	67.178	300,657
2025-09-17	71.640	72.640	70.160	70.700	68.793	303,164
2025-09-16	71.860	73.100	71.460	71.720	69.785	171,992
2025-09-15	72.320	72.980	71.680	71.840	69.902	129,792
2025-09-12	73.560	73.560	72.120	72.120	70.174	133,543
2025-09-11	72.660	73.220	71.920	72.540	70.583	71,790
2025-09-10	74.040	74.900	71.860	72.320	70.369	290,754
2025-09-09	72.620	75.160	71.400	73.980	71.984	203,041
2025-09-08	75.020	75.900	74.540	75.000	72.977	95,936
2025-09-05	74.980	75.440	74.360	74.620	72.607	89,399
2025-09-04	75.540	75.960	74.300	74.320	72.315	71,833
2025-09-03	75.260	76.840	74.780	75.460	73.424	107,990
2025-09-02	76.220	76.600	74.940	74.940	72.918	113,865
2025-09-01	75.400	76.440	75.380	76.420	74.358	80,884
2025-08-29	75.800	76.780	75.140	75.480	73.444	68,616
2025-08-28	76.460	77.320	75.580	75.900	73.852	83,893
2025-08-27	77.020	77.360	76.020	76.040	73.989	64,649
2025-08-26	77.000	77.860	76.540	77.300	75.215	171,925
2025-08-25	78.220	78.280	77.300	77.300	75.215	46,078
2025-08-22	76.900	78.300	76.880	78.280	76.168	139,293
2025-08-21	78.120	78.120	76.500	77.040	74.962	101,897
2025-08-20	77.740	78.280	77.160	78.000	75.896	113,191
2025-08-19	77.880	78.900	77.740	78.120	76.013	121,153
2025-08-18	78.000	78.500	77.100	77.880	75.779	101,548
2025-08-15	77.400	78.540	77.220	77.760	75.662	101,333

← NewerPage 5 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.