Syensqo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	65.500	66.860	64.100	64.500	62.760	133,443
2025-05-22	64.740	65.720	64.740	65.720	63.947	113,190
2025-05-21	65.000	65.320	64.100	65.140	63.383	108,429
2025-05-20	64.060	65.360	63.180	65.360	63.597	145,277
2025-05-19	63.540	64.320	62.560	63.600	61.884	116,707
2025-05-16	65.000	66.040	63.700	64.220	62.488	237,524
2025-05-15	65.000	66.260	64.480	65.160	63.402	195,900
2025-05-14	67.320	67.940	66.380	66.840	63.461	225,390
2025-05-13	66.900	67.700	66.740	67.580	64.163	75,242
2025-05-12	65.680	68.300	65.660	67.100	63.707	152,787
2025-05-09	64.000	64.780	63.600	64.320	61.068	117,483
2025-05-08	63.040	63.800	62.420	63.800	60.574	141,422
2025-05-07	63.800	64.160	62.780	62.780	59.606	147,084
2025-05-06	63.880	64.380	63.060	63.880	60.650	152,758
2025-05-05	63.720	64.420	63.600	63.680	60.460	104,530
2025-05-02	63.920	64.560	62.760	63.640	60.422	131,765
2025-04-30	62.480	63.180	61.480	62.620	59.454	176,275
2025-04-29	61.160	63.140	61.160	61.860	58.732	117,048
2025-04-28	60.440	61.700	60.300	61.220	58.125	110,654
2025-04-25	61.200	61.600	60.220	60.280	57.232	137,888
2025-04-24	59.860	60.480	58.420	60.460	57.403	109,654
2025-04-23	57.560	61.380	57.560	59.680	56.663	169,961
2025-04-22	59.120	59.520	57.980	59.100	56.112	103,183
2025-04-17	58.880	59.200	57.700	58.660	55.694	62,465
2025-04-16	57.500	58.580	57.240	58.540	55.580	93,870
2025-04-15	57.920	59.200	57.920	58.440	55.485	118,855
2025-04-14	58.560	58.560	57.500	57.780	54.859	103,150
2025-04-11	57.060	57.780	55.100	56.520	53.662	177,803
2025-04-10	62.980	63.160	55.940	55.940	53.112	284,580
2025-04-09	54.320	55.900	53.920	54.340	51.593	266,305
2025-04-08	58.560	58.780	56.400	57.140	54.251	306,580
2025-04-07	54.640	59.280	53.700	56.520	53.662	307,915
2025-04-04	60.000	60.900	57.710	59.180	56.188	319,991
2025-04-03	60.960	61.220	59.070	60.450	57.394	318,090
2025-04-02	62.490	63.150	62.110	62.740	59.568	127,209
2025-04-01	63.500	63.640	62.600	63.140	59.948	145,023
2025-03-31	62.810	63.020	61.360	62.770	59.596	207,266
2025-03-28	64.210	65.370	64.170	64.170	60.926	123,044
2025-03-27	64.390	65.280	63.390	64.690	61.419	170,932
2025-03-26	65.880	66.120	64.920	66.070	62.730	182,114
2025-03-25	66.200	66.880	65.870	66.150	62.805	169,268
2025-03-24	67.380	67.680	66.180	66.500	63.138	90,632
2025-03-21	66.890	67.030	65.690	66.310	62.957	389,377
2025-03-20	68.500	69.210	67.380	67.990	64.552	170,913
2025-03-19	68.690	69.760	68.550	68.740	65.265	129,936
2025-03-18	69.090	70.140	68.770	68.900	65.416	129,229
2025-03-17	68.640	69.160	68.190	68.880	65.397	72,957
2025-03-14	66.500	69.530	65.900	68.590	65.122	134,998
2025-03-13	66.370	67.890	66.080	66.290	62.938	168,271
2025-03-12	67.470	68.270	66.330	67.370	63.964	185,618
2025-03-11	67.550	69.390	67.320	67.680	64.258	220,136
2025-03-10	71.340	72.550	67.960	68.250	64.799	221,889
2025-03-07	71.750	73.140	70.800	71.150	67.553	164,825
2025-03-06	71.110	72.890	70.770	72.520	68.853	284,182
2025-03-05	68.340	72.590	68.290	70.650	67.078	298,724
2025-03-04	68.470	69.140	66.760	67.250	63.850	349,628
2025-03-03	69.850	71.420	69.000	69.990	66.451	212,773
2025-02-28	70.500	71.430	68.630	70.320	66.765	555,681
2025-02-27	72.800	74.630	69.850	71.320	67.714	599,419
2025-02-26	78.740	80.380	78.670	79.860	75.822	169,020

← NewerPage 7 of 13 · 728 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.