Syensqo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 76.260 | 77.700 | 76.040 | 76.740 | 74.670 | 124,476 |
| 2025-08-13 | 75.680 | 76.700 | 75.420 | 76.060 | 74.008 | 85,798 |
| 2025-08-12 | 75.640 | 75.960 | 75.140 | 75.460 | 73.424 | 158,837 |
| 2025-08-11 | 78.300 | 78.460 | 75.620 | 75.620 | 73.580 | 126,037 |
| 2025-08-08 | 77.040 | 78.240 | 76.580 | 78.040 | 75.935 | 181,769 |
| 2025-08-07 | 75.500 | 78.220 | 74.800 | 77.280 | 75.195 | 210,543 |
| 2025-08-06 | 74.320 | 75.500 | 73.960 | 75.500 | 73.463 | 246,669 |
| 2025-08-05 | 71.920 | 74.360 | 71.580 | 74.360 | 72.354 | 441,118 |
| 2025-08-04 | 71.000 | 71.620 | 70.520 | 71.380 | 69.454 | 156,078 |
| 2025-08-01 | 68.720 | 71.000 | 68.420 | 70.860 | 68.948 | 223,479 |
| 2025-07-31 | 67.560 | 74.060 | 67.520 | 69.960 | 68.073 | 204,326 |
| 2025-07-30 | 69.340 | 70.180 | 68.860 | 68.860 | 67.002 | 88,810 |
| 2025-07-29 | 69.680 | 70.440 | 69.420 | 69.600 | 67.722 | 86,272 |
| 2025-07-28 | 72.060 | 72.460 | 69.680 | 70.000 | 68.112 | 131,714 |
| 2025-07-25 | 70.340 | 71.360 | 69.600 | 71.300 | 69.377 | 91,132 |
| 2025-07-24 | 71.000 | 71.380 | 70.580 | 70.880 | 68.968 | 125,856 |
| 2025-07-23 | 69.700 | 70.920 | 69.700 | 70.520 | 68.618 | 126,904 |
| 2025-07-22 | 68.800 | 69.480 | 68.000 | 68.880 | 67.022 | 79,282 |
| 2025-07-21 | 68.220 | 69.560 | 68.220 | 68.780 | 66.925 | 73,003 |
| 2025-07-18 | 68.540 | 69.080 | 67.940 | 68.140 | 66.302 | 78,993 |
| 2025-07-17 | 68.060 | 68.600 | 67.480 | 68.060 | 66.224 | 79,241 |
| 2025-07-16 | 68.200 | 68.700 | 67.100 | 67.220 | 65.407 | 89,346 |
| 2025-07-15 | 68.060 | 69.200 | 68.060 | 68.700 | 66.847 | 105,920 |
| 2025-07-14 | 68.380 | 69.100 | 67.760 | 67.940 | 66.107 | 83,277 |
| 2025-07-11 | 70.160 | 70.500 | 69.120 | 69.460 | 67.586 | 106,003 |
| 2025-07-10 | 69.340 | 70.940 | 69.340 | 70.620 | 68.715 | 110,796 |
| 2025-07-09 | 68.900 | 69.600 | 68.280 | 69.160 | 67.294 | 93,678 |
| 2025-07-08 | 67.960 | 68.880 | 67.420 | 68.780 | 66.925 | 156,627 |
| 2025-07-07 | 67.640 | 68.140 | 67.340 | 67.740 | 65.913 | 52,332 |
| 2025-07-04 | 68.040 | 68.360 | 67.440 | 67.600 | 65.776 | 54,436 |
| 2025-07-03 | 70.260 | 70.840 | 68.740 | 68.820 | 66.963 | 78,375 |
| 2025-07-02 | 67.080 | 70.000 | 66.820 | 70.000 | 68.112 | 124,998 |
| 2025-07-01 | 65.660 | 66.380 | 64.460 | 66.380 | 64.589 | 163,666 |
| 2025-06-30 | 66.740 | 67.480 | 65.480 | 65.480 | 63.714 | 139,066 |
| 2025-06-27 | 66.700 | 67.300 | 66.300 | 66.740 | 64.940 | 74,622 |
| 2025-06-26 | 66.460 | 67.220 | 66.280 | 66.360 | 64.570 | 118,651 |
| 2025-06-25 | 66.620 | 67.420 | 66.100 | 66.320 | 64.531 | 137,106 |
| 2025-06-24 | 68.300 | 68.860 | 66.060 | 66.600 | 64.803 | 138,842 |
| 2025-06-23 | 66.040 | 67.720 | 66.040 | 66.820 | 65.017 | 113,260 |
| 2025-06-20 | 66.620 | 67.500 | 66.400 | 66.640 | 64.842 | 405,953 |
| 2025-06-19 | 66.180 | 67.620 | 65.920 | 66.120 | 64.336 | 86,496 |
| 2025-06-18 | 67.840 | 68.280 | 66.660 | 67.140 | 65.329 | 159,779 |
| 2025-06-17 | 70.100 | 71.100 | 67.900 | 68.000 | 66.166 | 163,368 |
| 2025-06-16 | 68.780 | 70.740 | 67.800 | 70.740 | 68.832 | 164,888 |
| 2025-06-13 | 66.560 | 67.620 | 66.060 | 67.000 | 65.193 | 132,819 |
| 2025-06-12 | 67.500 | 68.700 | 66.800 | 68.220 | 66.380 | 106,609 |
| 2025-06-11 | 69.960 | 70.780 | 68.780 | 68.780 | 66.925 | 167,016 |
| 2025-06-10 | 69.060 | 70.480 | 68.920 | 70.100 | 68.209 | 115,280 |
| 2025-06-09 | 69.200 | 69.640 | 68.640 | 69.160 | 67.294 | 86,667 |
| 2025-06-06 | 69.800 | 70.440 | 69.360 | 69.360 | 67.489 | 118,476 |
| 2025-06-05 | 69.000 | 69.980 | 68.900 | 69.960 | 68.073 | 107,454 |
| 2025-06-04 | 69.040 | 69.460 | 68.500 | 68.740 | 66.886 | 127,673 |
| 2025-06-03 | 67.960 | 68.960 | 67.260 | 68.740 | 66.886 | 143,937 |
| 2025-06-02 | 67.160 | 68.180 | 66.700 | 68.000 | 66.166 | 112,383 |
| 2025-05-30 | 67.120 | 67.920 | 66.780 | 67.500 | 65.679 | 494,411 |
| 2025-05-29 | 67.500 | 68.520 | 67.120 | 67.300 | 65.484 | 104,292 |
| 2025-05-28 | 66.580 | 67.340 | 66.380 | 67.000 | 65.193 | 111,626 |
| 2025-05-27 | 66.400 | 66.960 | 65.640 | 66.760 | 64.959 | 100,702 |
| 2025-05-26 | 65.460 | 66.560 | 65.300 | 66.380 | 64.589 | 100,026 |
| 2025-05-23 | 65.500 | 66.860 | 64.100 | 64.500 | 62.760 | 133,443 |
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.