Syensqo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	83.000	83.300	81.000	81.000	81.000	146,435
2026-10-15	80.350	83.000	79.850	83.000	83.000	162,329
2026-10-14	80.500	81.200	80.300	80.700	80.700	209,443
2026-10-13	79.500	80.350	79.500	80.250	80.250	86,721
2026-10-12	79.650	79.900	78.850	79.450	79.450	101,268
2026-10-09	79.650	80.800	79.425	79.700	79.700	107,169
2026-10-08	79.000	79.100	77.550	78.950	78.950	106,129
2026-10-07	79.050	80.050	78.950	79.400	79.400	117,831
2026-10-06	79.400	80.150	78.900	79.500	79.500	144,074
2026-10-05	78.200	79.300	77.850	79.250	79.250	121,821
2026-10-02	78.400	78.700	77.600	77.600	77.600	268,727
2026-10-01	77.600	78.850	76.900	77.450	77.450	81,619
2026-09-30	79.050	79.550	78.050	78.050	78.050	222,293
2026-09-29	79.250	79.750	78.650	79.000	79.000	118,096
2026-09-28	78.300	79.600	78.300	79.450	79.450	114,747
2026-09-25	78.900	79.200	77.800	78.200	78.200	86,998
2026-09-24	79.000	80.850	78.550	78.550	78.550	108,408
2026-09-23	79.000	79.550	78.150	78.750	78.750	72,680
2026-09-22	78.700	79.600	78.400	79.050	79.050	114,518
2026-09-21	77.950	79.250	77.500	77.950	77.950	76,993
2026-09-18	78.000	78.450	77.200	77.350	77.350	911,713
2026-09-17	77.550	78.700	77.300	78.200	78.200	163,749
2026-09-16	78.000	79.900	77.550	77.550	77.550	191,305
2026-09-15	79.850	79.850	77.400	77.600	77.600	214,865
2026-09-14	79.900	80.850	79.700	80.000	80.000	98,843
2026-09-11	80.750	80.850	79.800	80.400	80.400	64,590
2026-09-10	81.650	81.800	80.350	80.750	80.750	67,118
2026-09-09	80.800	82.300	80.800	81.650	81.650	90,279
2026-09-08	79.900	81.800	79.850	81.000	81.000	185,808
2026-09-07	81.350	81.350	79.850	80.350	80.350	74,144
2026-09-04	80.800	81.900	80.800	81.350	81.350	89,544
2026-09-03	81.900	82.250	80.500	81.600	81.600	110,438
2026-09-02	80.100	82.350	80.100	81.900	81.900	180,357
2026-09-01	81.250	82.050	79.100	79.250	79.250	95,089
2026-08-31	81.500	82.350	81.200	81.200	81.200	140,912
2026-08-28	80.050	81.600	80.050	81.350	81.350	103,070
2026-08-27	79.950	80.200	78.900	79.700	79.700	92,505
2026-08-26	79.000	80.800	79.000	80.000	80.000	100,610
2026-08-25	80.900	81.050	79.150	79.450	79.450	121,629
2026-08-24	79.850	81.550	79.200	81.250	81.250	99,884
2026-08-21	79.950	80.300	79.400	79.900	79.900	71,052
2026-08-20	79.850	79.900	78.500	79.250	79.250	96,374
2026-08-19	80.400	81.275	79.950	80.600	80.600	164,098
2026-08-18	81.500	82.150	80.400	80.400	80.400	111,651
2026-08-17	82.300	82.700	81.800	81.800	81.800	59,822
2026-08-14	81.350	83.400	81.250	82.450	82.450	117,245
2026-08-13	80.250	80.300	79.250	80.200	80.200	116,629
2026-08-12	81.100	82.400	80.600	80.800	80.800	158,796
2026-08-11	81.200	82.250	81.000	81.700	81.700	140,056
2026-08-10	80.450	81.000	80.050	81.000	81.000	137,262
2026-08-07	80.000	80.900	79.650	80.450	80.450	148,818
2026-08-06	79.750	80.850	79.400	79.550	79.550	189,017
2026-08-05	78.100	79.800	78.100	79.800	79.800	206,402
2026-08-04	78.650	78.950	77.400	78.000	78.000	169,594
2026-08-03	76.850	78.300	76.350	78.300	78.300	132,621
2026-07-31	75.850	77.050	74.650	76.850	76.850	160,393
2026-07-30	75.000	78.300	74.450	75.950	75.950	357,786
2026-07-29	71.950	72.600	71.150	71.450	71.450	195,393
2026-07-28	70.500	71.550	70.450	71.550	71.550	107,173
2026-07-27	71.950	72.200	70.450	70.450	70.450	163,799

Page 1 of 2 · 65 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.