Syensqo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 70.500 | 70.760 | 69.390 | 70.140 | 66.594 | 58,684 |
| 2024-11-27 | 70.020 | 70.740 | 69.210 | 70.460 | 66.898 | 143,495 |
| 2024-11-26 | 71.260 | 71.410 | 70.170 | 70.170 | 66.622 | 115,351 |
| 2024-11-25 | 71.500 | 72.020 | 71.000 | 71.920 | 68.284 | 241,170 |
| 2024-11-22 | 70.970 | 71.850 | 70.160 | 70.920 | 67.334 | 130,515 |
| 2024-11-21 | 70.830 | 71.210 | 69.540 | 70.530 | 66.964 | 140,161 |
| 2024-11-20 | 72.400 | 73.060 | 70.860 | 71.210 | 67.610 | 98,688 |
| 2024-11-19 | 73.500 | 74.290 | 71.690 | 71.790 | 68.160 | 135,413 |
| 2024-11-18 | 73.510 | 74.870 | 72.890 | 73.360 | 69.651 | 102,460 |
| 2024-11-15 | 74.550 | 74.920 | 73.330 | 73.640 | 69.917 | 161,366 |
| 2024-11-14 | 75.660 | 76.760 | 75.080 | 75.090 | 71.293 | 114,992 |
| 2024-11-13 | 75.410 | 76.160 | 75.250 | 75.850 | 72.015 | 133,524 |
| 2024-11-12 | 78.220 | 78.400 | 75.240 | 75.530 | 71.711 | 244,866 |
| 2024-11-11 | 77.760 | 79.460 | 77.760 | 79.240 | 75.234 | 112,624 |
| 2024-11-08 | 80.220 | 80.520 | 77.380 | 77.380 | 73.468 | 239,138 |
| 2024-11-07 | 79.170 | 81.400 | 79.170 | 80.520 | 76.449 | 232,302 |
| 2024-11-06 | 78.200 | 82.990 | 78.200 | 79.350 | 75.338 | 230,960 |
| 2024-11-05 | 77.480 | 79.490 | 76.530 | 78.170 | 74.218 | 300,922 |
| 2024-11-04 | 72.170 | 74.140 | 72.150 | 72.910 | 69.224 | 178,283 |
| 2024-11-01 | 70.850 | 72.430 | 70.280 | 72.430 | 68.768 | 156,746 |
| 2024-10-31 | 70.000 | 71.620 | 69.870 | 71.030 | 67.439 | 160,848 |
| 2024-10-30 | 72.770 | 73.000 | 71.000 | 71.000 | 67.410 | 200,410 |
| 2024-10-29 | 73.400 | 74.580 | 72.670 | 73.390 | 69.679 | 236,288 |
| 2024-10-28 | 74.300 | 74.800 | 73.230 | 73.240 | 69.537 | 91,747 |
| 2024-10-25 | 72.360 | 73.820 | 72.280 | 73.070 | 69.376 | 89,007 |
| 2024-10-24 | 73.720 | 74.830 | 72.350 | 72.440 | 68.777 | 137,213 |
| 2024-10-23 | 73.060 | 74.310 | 72.730 | 74.300 | 70.543 | 212,819 |
| 2024-10-22 | 73.100 | 73.820 | 71.670 | 73.700 | 69.974 | 171,241 |
| 2024-10-21 | 73.610 | 74.760 | 73.100 | 73.600 | 69.879 | 99,717 |
| 2024-10-18 | 72.270 | 74.650 | 72.250 | 74.030 | 70.287 | 148,948 |
| 2024-10-17 | 73.580 | 74.020 | 72.560 | 72.560 | 68.891 | 157,295 |
| 2024-10-16 | 72.830 | 74.860 | 72.830 | 73.840 | 70.107 | 184,459 |
| 2024-10-15 | 75.310 | 75.310 | 72.600 | 73.440 | 69.727 | 198,376 |
| 2024-10-14 | 76.000 | 76.210 | 75.190 | 75.690 | 71.863 | 103,586 |
| 2024-10-11 | 75.650 | 76.360 | 75.450 | 75.790 | 71.958 | 67,163 |
| 2024-10-10 | 76.570 | 77.070 | 75.010 | 75.800 | 71.968 | 82,480 |
| 2024-10-09 | 75.000 | 76.610 | 75.000 | 76.540 | 72.670 | 81,969 |
| 2024-10-08 | 77.350 | 77.350 | 75.030 | 75.030 | 71.236 | 193,436 |
| 2024-10-07 | 80.400 | 80.400 | 78.700 | 78.940 | 74.949 | 133,476 |
| 2024-10-04 | 77.900 | 80.720 | 77.650 | 80.440 | 76.373 | 141,138 |
| 2024-10-03 | 79.160 | 79.320 | 77.380 | 77.930 | 73.990 | 130,996 |
| 2024-10-02 | 79.360 | 79.600 | 78.900 | 79.180 | 75.177 | 163,061 |
| 2024-10-01 | 79.750 | 81.540 | 79.210 | 79.210 | 75.205 | 284,592 |
| 2024-09-30 | 79.610 | 79.610 | 79.610 | 79.610 | 75.585 | 0 |
| 2024-09-27 | 75.980 | 79.850 | 75.970 | 79.610 | 75.585 | 366,097 |
| 2024-09-26 | 74.200 | 76.200 | 73.560 | 75.380 | 71.569 | 195,682 |
| 2024-09-25 | 72.030 | 73.310 | 72.030 | 73.140 | 69.442 | 132,030 |
| 2024-09-24 | 73.000 | 73.840 | 72.440 | 72.530 | 68.863 | 127,162 |
| 2024-09-23 | 71.200 | 71.920 | 70.940 | 71.390 | 67.781 | 160,102 |
| 2024-09-20 | 74.220 | 74.220 | 71.330 | 71.330 | 67.724 | 309,440 |
| 2024-09-19 | 73.510 | 75.170 | 73.270 | 74.610 | 70.838 | 205,101 |
| 2024-09-18 | 72.890 | 73.180 | 72.140 | 72.520 | 68.853 | 228,848 |
| 2024-09-17 | 71.970 | 73.140 | 71.910 | 73.080 | 69.385 | 212,526 |
| 2024-09-16 | 71.100 | 71.800 | 70.750 | 71.730 | 68.103 | 165,759 |
| 2024-09-13 | 70.800 | 72.590 | 70.800 | 71.620 | 67.999 | 113,079 |
| 2024-09-12 | 70.990 | 72.800 | 70.590 | 70.660 | 67.087 | 174,848 |
| 2024-09-11 | 69.280 | 70.300 | 68.580 | 68.930 | 65.445 | 143,342 |
| 2024-09-10 | 70.500 | 71.000 | 68.910 | 69.130 | 65.635 | 196,375 |
| 2024-09-09 | 70.900 | 71.370 | 70.450 | 70.760 | 67.182 | 155,319 |
| 2024-09-06 | 71.920 | 72.480 | 70.540 | 70.540 | 66.974 | 195,837 |
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.