Syensqo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 78.970 | 79.560 | 77.570 | 77.770 | 73.838 | 142,620 |
| 2025-02-24 | 80.500 | 80.770 | 79.260 | 79.650 | 75.623 | 163,582 |
| 2025-02-21 | 79.320 | 80.620 | 78.900 | 79.970 | 75.927 | 168,687 |
| 2025-02-20 | 78.750 | 80.200 | 78.750 | 79.100 | 75.101 | 146,070 |
| 2025-02-19 | 83.200 | 83.730 | 78.720 | 78.720 | 74.740 | 223,655 |
| 2025-02-18 | 83.460 | 84.170 | 83.210 | 83.410 | 79.193 | 99,816 |
| 2025-02-17 | 83.730 | 84.270 | 83.460 | 83.460 | 79.240 | 126,180 |
| 2025-02-14 | 83.240 | 84.850 | 82.780 | 84.250 | 79.990 | 142,496 |
| 2025-02-13 | 81.860 | 83.460 | 81.550 | 83.460 | 79.240 | 119,366 |
| 2025-02-12 | 79.870 | 81.040 | 79.230 | 80.700 | 76.620 | 110,737 |
| 2025-02-11 | 79.460 | 80.130 | 79.300 | 79.500 | 75.480 | 145,213 |
| 2025-02-10 | 81.000 | 82.000 | 79.970 | 79.970 | 75.927 | 154,527 |
| 2025-02-07 | 81.030 | 82.250 | 80.950 | 81.870 | 77.731 | 195,372 |
| 2025-02-06 | 76.850 | 81.390 | 76.850 | 81.230 | 77.123 | 153,912 |
| 2025-02-05 | 76.610 | 77.900 | 75.280 | 76.350 | 72.490 | 175,179 |
| 2025-02-04 | 76.850 | 77.220 | 74.590 | 76.860 | 72.974 | 158,262 |
| 2025-02-03 | 73.810 | 75.540 | 73.460 | 75.230 | 71.426 | 152,219 |
| 2025-01-31 | 76.890 | 77.550 | 75.590 | 76.500 | 72.632 | 120,881 |
| 2025-01-30 | 74.600 | 77.260 | 74.590 | 77.070 | 73.173 | 160,417 |
| 2025-01-29 | 74.070 | 74.810 | 73.380 | 74.430 | 70.667 | 102,038 |
| 2025-01-28 | 73.950 | 74.980 | 73.110 | 74.560 | 70.790 | 99,639 |
| 2025-01-27 | 73.300 | 74.870 | 73.300 | 73.990 | 70.249 | 64,409 |
| 2025-01-24 | 74.090 | 75.890 | 73.980 | 74.460 | 70.695 | 105,817 |
| 2025-01-23 | 73.700 | 74.260 | 72.260 | 73.330 | 69.622 | 144,185 |
| 2025-01-22 | 74.550 | 75.190 | 73.630 | 73.630 | 69.907 | 100,346 |
| 2025-01-21 | 74.120 | 75.200 | 74.000 | 74.690 | 70.914 | 112,123 |
| 2025-01-20 | 73.700 | 75.370 | 73.010 | 74.830 | 71.047 | 117,172 |
| 2025-01-17 | 72.000 | 74.700 | 71.740 | 73.900 | 70.164 | 174,097 |
| 2025-01-16 | 71.900 | 72.510 | 71.320 | 71.500 | 67.885 | 96,757 |
| 2025-01-15 | 69.650 | 71.490 | 69.650 | 71.150 | 67.553 | 117,341 |
| 2025-01-14 | 69.730 | 70.680 | 69.480 | 69.600 | 66.081 | 134,822 |
| 2025-01-13 | 68.600 | 69.420 | 67.950 | 69.010 | 65.521 | 122,780 |
| 2025-01-10 | 70.120 | 70.530 | 69.030 | 69.130 | 65.635 | 90,283 |
| 2025-01-09 | 70.080 | 71.210 | 70.080 | 70.460 | 66.898 | 84,919 |
| 2025-01-08 | 71.000 | 71.630 | 69.650 | 70.660 | 67.087 | 105,199 |
| 2025-01-07 | 71.460 | 72.610 | 70.760 | 71.200 | 67.600 | 92,353 |
| 2025-01-06 | 69.010 | 72.080 | 68.940 | 71.720 | 68.094 | 142,786 |
| 2025-01-03 | 70.030 | 70.440 | 68.270 | 68.470 | 65.008 | 74,592 |
| 2025-01-02 | 71.170 | 71.430 | 69.580 | 70.230 | 66.679 | 79,426 |
| 2024-12-31 | 69.030 | 70.560 | 69.030 | 70.560 | 66.992 | 24,409 |
| 2024-12-30 | 69.540 | 70.180 | 69.100 | 69.440 | 65.929 | 64,630 |
| 2024-12-27 | 69.800 | 70.290 | 69.480 | 69.970 | 66.432 | 55,342 |
| 2024-12-24 | 69.860 | 70.490 | 69.440 | 70.350 | 66.793 | 20,161 |
| 2024-12-23 | 69.290 | 69.640 | 68.860 | 69.480 | 65.967 | 74,246 |
| 2024-12-20 | 70.000 | 70.040 | 68.750 | 69.700 | 66.176 | 365,877 |
| 2024-12-19 | 71.000 | 71.550 | 70.190 | 70.620 | 67.049 | 164,924 |
| 2024-12-18 | 72.590 | 72.900 | 71.090 | 72.230 | 68.578 | 243,668 |
| 2024-12-17 | 71.610 | 73.350 | 71.610 | 72.610 | 68.939 | 225,048 |
| 2024-12-16 | 74.790 | 75.160 | 71.900 | 72.430 | 68.768 | 149,629 |
| 2024-12-13 | 76.690 | 77.090 | 74.980 | 74.980 | 71.189 | 120,577 |
| 2024-12-12 | 77.700 | 78.150 | 77.150 | 77.150 | 73.249 | 117,070 |
| 2024-12-11 | 76.920 | 78.420 | 76.190 | 77.750 | 73.819 | 131,832 |
| 2024-12-10 | 75.660 | 77.600 | 75.430 | 77.540 | 73.620 | 160,461 |
| 2024-12-09 | 75.130 | 76.870 | 75.130 | 76.340 | 72.480 | 130,456 |
| 2024-12-06 | 74.090 | 75.000 | 74.090 | 74.710 | 70.933 | 84,339 |
| 2024-12-05 | 72.810 | 75.000 | 72.810 | 74.450 | 70.686 | 128,095 |
| 2024-12-04 | 72.550 | 73.740 | 72.370 | 73.070 | 69.376 | 119,598 |
| 2024-12-03 | 72.860 | 73.600 | 72.110 | 72.650 | 68.977 | 119,446 |
| 2024-12-02 | 70.700 | 73.030 | 70.060 | 72.660 | 68.986 | 126,178 |
| 2024-11-29 | 70.040 | 70.260 | 69.130 | 70.260 | 66.708 | 137,529 |
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.