OTC Markets OTCPK - Delayed Quote
USD
Syensqo SA/NV (SHBBF)
87.50
+0.94
(+1.08%)
At close: November 4 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
87.57
87.57
87.57
87.57
87.57
189
Nov 4, 2026
87.50
87.50
87.50
87.50
87.50
-
Nov 3, 2026
87.50
87.50
87.50
87.50
87.50
484
Nov 2, 2026
85.70
86.57
85.70
86.57
86.57
374
Oct 30, 2026
86.74
86.92
86.74
86.92
86.92
439
Oct 29, 2026
88.32
88.32
88.32
88.32
88.32
334
Oct 28, 2026
87.14
87.14
87.09
87.09
87.09
419
Oct 27, 2026
85.46
85.46
85.46
85.46
85.46
-
Oct 26, 2026
87.97
87.97
85.46
85.46
85.46
843
Oct 23, 2026
85.33
85.33
85.33
85.33
85.33
-
Oct 22, 2026
88.00
88.00
85.33
85.33
85.33
583
Oct 21, 2026
90.24
90.24
90.24
90.24
90.24
357
Oct 20, 2026
90.05
90.44
90.05
90.44
90.44
419
Oct 19, 2026
91.76
91.76
91.76
91.76
91.76
-
Oct 16, 2026
91.76
91.76
91.76
91.76
91.76
191
Oct 15, 2026
92.85
94.45
92.85
94.45
94.45
783
Oct 14, 2026
91.10
91.10
91.10
91.10
91.10
337
Oct 13, 2026
90.02
90.02
90.02
90.02
90.02
-
Oct 12, 2026
90.02
90.02
90.02
90.02
90.02
-
Oct 9, 2026
90.02
90.02
90.02
90.02
90.02
-
Oct 8, 2026
88.74
90.02
88.74
90.02
90.02
1,435
Oct 7, 2026
90.72
90.72
87.87
87.87
87.87
819
Oct 6, 2026
87.84
87.84
87.84
87.84
87.84
-
Oct 5, 2026
87.84
87.84
87.84
87.84
87.84
339
Oct 2, 2026
88.38
88.38
88.38
88.38
88.38
-
Oct 1, 2026
88.38
88.38
88.38
88.38
88.38
-
Sep 30, 2026
88.38
88.38
88.38
88.38
88.38
241
Sep 29, 2026
88.26
88.26
88.26
88.26
88.26
-
Sep 28, 2026
88.26
88.26
88.26
88.26
88.26
-
Sep 25, 2026
88.26
88.26
88.26
88.26
88.26
207
Sep 24, 2026
88.23
88.23
88.23
88.23
88.23
-
Sep 23, 2026
88.75
90.79
88.23
88.23
88.23
744
Sep 22, 2026
89.24
92.08
89.24
92.08
92.08
607
Sep 21, 2026
89.86
89.86
89.86
89.86
89.86
-
Sep 18, 2026
90.28
90.28
89.86
89.86
89.86
536
Sep 17, 2026
89.75
89.75
89.75
89.75
89.75
-
Sep 16, 2026
91.46
91.46
89.75
89.75
89.75
481
Sep 15, 2026
90.06
90.06
90.06
90.06
90.06
4,465
Sep 14, 2026
94.56
94.56
94.56
94.56
94.56
-
Sep 11, 2026
94.56
94.56
94.56
94.56
94.56
5,927
Sep 10, 2026
96.28
96.28
96.28
96.28
96.28
-
Sep 9, 2026
96.28
96.28
96.28
96.28
96.28
290
Sep 8, 2026
93.09
93.09
93.09
93.09
93.09
237
Sep 4, 2026
94.38
94.38
94.38
94.38
94.38
-
Sep 3, 2026
94.38
94.38
94.38
94.38
94.38
-
Sep 2, 2026
94.38
94.38
94.38
94.38
94.38
269
Sep 1, 2026
93.04
93.04
93.04
93.04
93.04
640
Aug 31, 2026
95.79
95.79
95.79
95.79
95.79
-
Aug 28, 2026
95.79
95.79
95.79
95.79
95.79
341
Aug 27, 2026
93.62
94.15
93.62
94.15
94.15
653
Aug 26, 2026
94.33
94.33
94.33
94.33
94.33
456
Aug 25, 2026
93.81
93.81
93.81
93.81
93.81
-
Aug 24, 2026
93.81
93.81
93.81
93.81
93.81
-
Aug 21, 2026
93.81
93.81
93.81
93.81
93.81
-
Aug 20, 2026
93.81
93.81
93.81
93.81
93.81
174
Aug 19, 2026
95.08
95.33
95.08
95.33
95.33
770
Aug 18, 2026
95.85
95.85
95.85
95.85
95.85
-
Aug 17, 2026
96.79
97.89
95.85
95.85
95.85
1,018
Aug 14, 2026
97.79
97.79
97.79
97.79
97.79
311
Aug 13, 2026
95.82
95.82
95.82
95.82
95.82
-
Aug 12, 2026
95.82
95.82
95.82
95.82
95.82
-
Aug 11, 2026
95.82
95.82
95.82
95.82
95.82
226
Aug 10, 2026
91.58
91.58
91.58
91.58
91.58
-
Aug 7, 2026
91.58
91.58
91.58
91.58
91.58
-
Aug 6, 2026
91.58
91.58
91.58
91.58
91.58
-
Aug 5, 2026
91.58
91.58
91.58
91.58
91.58
-
Aug 4, 2026
91.15
91.58
91.15
91.58
91.58
973
Aug 3, 2026
91.21
91.21
89.02
89.02
89.02
677
Jul 31, 2026
90.05
90.05
90.05
90.05
90.05
437
Jul 30, 2026
83.03
83.03
83.03
83.03
83.03
-
Jul 29, 2026
83.03
83.03
83.03
83.03
83.03
239
Jul 28, 2026
81.78
81.78
81.78
81.78
81.78
-
Jul 27, 2026
81.71
81.78
81.71
81.78
81.78
436
Jul 24, 2026
82.20
82.20
82.20
82.20
82.20
-
Jul 23, 2026
82.20
82.20
82.20
82.20
82.20
1,486
Jul 22, 2026
78.12
78.12
78.12
78.12
78.12
-
Jul 21, 2026
78.12
78.12
78.12
78.12
78.12
-
Jul 20, 2026
78.11
78.12
78.11
78.12
78.12
313
Jul 17, 2026
79.46
79.46
79.29
79.29
79.29
1,027
Jul 16, 2026
76.85
76.85
76.85
76.85
76.85
-
Jul 15, 2026
76.85
76.85
76.85
76.85
76.85
-
Jul 14, 2026
76.85
76.85
76.85
76.85
76.85
248
Jul 13, 2026
76.44
76.44
76.44
76.44
76.44
-
Jul 10, 2026
76.44
76.44
76.44
76.44
76.44
-
Jul 9, 2026
76.44
76.44
76.44
76.44
76.44
266
Jul 8, 2026
76.15
76.15
76.15
76.15
76.15
-
Jul 7, 2026
76.15
76.15
76.15
76.15
76.15
-
Jul 6, 2026
76.15
76.15
76.15
76.15
76.15
-
Jul 2, 2026
76.15
76.15
76.15
76.15
76.15
499
Jul 1, 2026
74.00
74.43
74.00
74.43
74.43
486
Jun 30, 2026
75.20
75.20
75.20
75.20
75.20
262
Jun 29, 2026
73.39
74.82
73.39
74.82
74.82
995
Jun 26, 2026
77.39
77.39
77.21
77.21
77.21
470
Jun 25, 2026
76.67
76.67
76.67
76.67
76.67
272
Jun 24, 2026
72.34
72.34
72.34
72.34
72.34
399
Jun 23, 2026
75.26
75.26
72.51
72.51
72.51
1,065
Jun 22, 2026
76.65
76.65
76.48
76.56
76.56
1,622
Jun 18, 2026
76.21
76.21
76.21
76.21
76.21
417
Jun 17, 2026
79.42
79.42
79.42
79.42
79.42
-
Jun 16, 2026
79.42
79.42
79.42
79.42
79.42
-
Jun 15, 2026
79.35
79.53
79.35
79.42
79.42
1,788
Jun 12, 2026
77.99
77.99
77.99
77.99
77.99
1,152
Jun 11, 2026
73.50
73.50
73.50
73.50
73.50
674
Jun 10, 2026
75.13
75.13
75.13
75.13
75.13
608
Jun 9, 2026
74.54
74.54
74.54
74.54
74.54
-
Jun 8, 2026
75.79
75.79
73.88
74.54
74.54
1,741
Jun 5, 2026
77.95
78.12
77.95
78.12
78.12
897
Jun 4, 2026
78.66
78.87
76.65
76.65
76.65
1,843
Jun 3, 2026
76.99
76.99
76.99
76.99
76.99
602
Jun 2, 2026
79.62
79.62
79.62
79.62
79.62
-
Jun 1, 2026
78.91
79.62
78.78
79.62
79.62
1,461
May 29, 2026
79.73
79.73
79.73
79.73
79.73
295
May 28, 2026
77.27
79.56
77.27
79.56
79.56
689
May 27, 2026
79.68
79.68
79.00
79.00
79.00
1,018
May 26, 2026
76.27
78.85
76.27
78.85
78.85
1,343
May 22, 2026
75.57
78.41
75.57
78.41
78.41
1,259
May 21, 2026
76.38
76.38
76.38
76.38
76.38
504
May 20, 2026
68.82
71.70
68.82
71.70
71.70
1,273
May 19, 2026
73.43
73.43
73.43
73.43
73.43
-
May 18, 2026
74.01
74.01
72.06
73.43
73.43
1,618
May 15, 2026
73.07
73.99
71.81
73.82
73.82
1,610
May 14, 2026
1.8106627
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
68.01
69.88
68.01
69.88
69.88
1,785
May 13, 2026
66.36
71.31
66.36
71.08
69.46
1,188
May 12, 2026
65.50
65.51
65.50
65.51
64.02
659
May 11, 2026
69.37
69.37
66.13
66.13
64.62
2,962
May 8, 2026
67.99
68.20
67.99
68.20
66.65
1,016
May 7, 2026
66.61
68.46
66.61
68.07
66.52
1,297
May 6, 2026
67.88
70.00
67.88
69.57
67.99
1,322
May 5, 2026
66.06
68.47
66.06
67.66
66.12
2,067
May 4, 2026
65.61
67.37
65.49
67.37
65.83
1,934
May 1, 2026
65.12
67.11
65.12
66.93
65.40
1,299
Apr 30, 2026
63.54
66.71
63.54
66.71
65.19
1,234
Apr 29, 2026
63.94
65.84
63.94
65.84
64.34
4,680
Apr 28, 2026
63.60
65.41
63.60
65.41
63.92
578
Apr 27, 2026
65.72
67.32
65.72
67.04
65.51
3,389
Apr 24, 2026
64.97
65.65
63.28
65.65
64.15
1,984
Apr 23, 2026
65.43
66.28
65.00
65.00
63.52
980
Apr 22, 2026
64.15
65.86
64.15
65.86
64.36
541
Apr 21, 2026
64.64
64.64
63.87
63.87
62.41
645
Apr 20, 2026
67.21
67.21
66.71
67.04
65.51
2,019
Apr 17, 2026
65.85
67.46
65.85
67.46
65.92
3,339
Apr 16, 2026
62.16
64.80
62.16
64.77
63.29
744
Apr 15, 2026
59.79
62.39
59.79
62.39
60.97
1,630
Apr 14, 2026
60.83
60.83
60.57
60.78
59.40
790
Apr 13, 2026
59.48
62.16
59.48
62.16
60.74
6,861
Apr 10, 2026
61.72
61.90
59.68
59.68
58.32
996
Apr 9, 2026
57.89
60.73
57.72
60.73
59.35
1,437
Apr 8, 2026
57.51
57.51
57.51
57.51
56.20
421
Apr 7, 2026
53.99
56.02
53.99
56.02
54.74
1,059
Apr 6, 2026
53.66
55.95
53.63
54.76
53.51
3,180
Apr 2, 2026
55.42
55.63
53.61
55.63
54.36
1,064
Apr 1, 2026
56.29
56.29
56.29
56.29
55.01
1,835
Mar 31, 2026
55.89
58.49
55.89
58.49
57.16
419
Mar 30, 2026
54.49
54.49
54.49
54.49
53.25
652
Mar 27, 2026
54.85
57.01
54.85
57.01
55.72
987
Mar 26, 2026
56.50
56.50
56.37
56.37
55.08
1,362
Mar 25, 2026
58.78
58.78
56.17
58.58
57.25
2,174
Mar 24, 2026
52.68
53.65
52.68
53.65
52.43
2,153
Mar 23, 2026
51.32
51.32
51.32
51.32
50.15
846
Mar 20, 2026
48.20
48.20
48.20
48.20
47.10
465
Mar 19, 2026
49.62
49.62
48.08
49.62
48.49
679
Mar 18, 2026
50.32
50.40
50.32
50.40
49.25
1,519
Mar 17, 2026
50.78
52.27
50.78
52.24
51.05
1,733
Mar 16, 2026
49.57
50.38
49.57
50.02
48.88
2,405
Mar 13, 2026
52.73
52.73
50.36
52.02
50.84
1,765
Mar 12, 2026
55.18
57.00
55.18
57.00
55.70
13,931
Mar 11, 2026
53.77
56.46
53.77
56.46
55.17
1,523
Mar 10, 2026
57.70
57.70
57.01
57.40
56.09
4,916
Mar 9, 2026
56.15
56.50
56.12
56.12
54.84
1,339
Mar 6, 2026
58.20
58.58
58.20
58.58
57.24
1,300
Mar 5, 2026
62.98
64.10
62.98
64.10
62.64
804
Mar 4, 2026
60.78
62.49
60.78
62.49
61.07
920
Mar 3, 2026
57.92
60.02
57.92
60.02
58.65
2,041
Mar 2, 2026
54.75
57.34
54.75
55.99
54.71
1,500
Feb 27, 2026
58.83
58.83
58.37
58.37
57.04
901
Feb 26, 2026
65.12
67.03
65.12
66.21
64.70
1,905
Feb 25, 2026
93.95
93.98
93.95
93.98
91.84
553
Feb 24, 2026
93.02
93.02
93.02
93.02
90.90
372
Feb 23, 2026
92.15
93.39
92.15
93.39
91.26
1,454
Feb 20, 2026
94.49
94.49
94.49
94.49
92.34
-
Feb 19, 2026
93.40
94.49
92.58
94.49
92.34
3,938
Feb 18, 2026
94.43
95.09
94.43
95.09
92.92
791
Feb 17, 2026
94.43
94.94
94.43
94.94
92.78
871
Feb 13, 2026
96.38
96.38
96.38
96.38
94.18
477
Feb 12, 2026
97.72
97.72
94.71
94.71
92.55
556
Feb 11, 2026
96.94
98.21
96.94
98.21
95.97
536
Feb 10, 2026
97.96
97.96
97.96
97.96
95.73
1,612
Feb 9, 2026
91.90
91.90
91.90
91.90
89.81
-
Feb 6, 2026
91.90
91.90
91.90
91.90
89.81
218
Feb 5, 2026
93.62
93.62
93.62
93.62
91.49
548
Feb 4, 2026
94.01
94.01
92.07
92.07
89.97
853
Feb 3, 2026
86.46
86.46
86.46
86.46
84.49
-
Feb 2, 2026
85.35
86.46
85.35
86.46
84.49
773
Jan 30, 2026
85.75
86.03
85.75
85.90
83.95
883
Jan 29, 2026
85.74
85.74
85.74
85.74
83.79
538
Jan 28, 2026
87.20
87.20
87.20
87.20
85.21
719
Jan 27, 2026
86.76
86.76
86.76
86.76
84.78
455
Jan 26, 2026
86.90
87.73
86.90
87.04
85.06
6,043
Jan 23, 2026
85.26
85.26
85.26
85.26
83.32
359
Jan 22, 2026
87.56
87.56
87.56
87.56
85.56
480
Jan 21, 2026
87.55
87.55
87.55
87.55
85.55
680
Jan 20, 2026
80.90
82.99
80.89
82.84
80.95
1,198
Jan 16, 2026
84.63
84.63
84.63
84.63
82.70
542
Jan 15, 2026
87.10
87.10
87.10
87.10
85.11
308
Jan 14, 2026
85.97
85.97
85.97
85.97
84.01
-
Jan 13, 2026
85.97
85.97
85.97
85.97
84.01
-
Jan 12, 2026
85.97
85.97
85.97
85.97
84.01
-
Jan 9, 2026
85.97
85.97
85.97
85.97
84.01
-
Jan 8, 2026
85.97
85.97
85.97
85.97
84.01
-
Jan 7, 2026
85.97
85.97
85.97
85.97
84.01
253
Jan 6, 2026
83.14
83.14
83.14
83.14
81.25
-
Jan 5, 2026
83.14
83.14
83.14
83.14
81.25
703
Jan 2, 2026
83.50
83.50
83.50
83.50
81.60
240
Dec 31, 2025
79.17
82.25
79.17
82.25
80.37
552
Dec 30, 2025
82.24
83.14
82.24
83.14
81.24
576
Dec 29, 2025
81.75
81.75
80.14
80.14
78.31
706
Dec 26, 2025
82.39
82.39
79.09
79.09
77.29
560
Dec 24, 2025
80.37
80.37
80.37
80.37
78.54
-
Dec 23, 2025
80.37
80.37
80.37
80.37
78.54
439
Dec 22, 2025
82.18
82.18
82.18
82.18
80.31
514
Dec 19, 2025
80.09
80.09
80.09
80.09
78.26
-
Dec 18, 2025
80.09
80.09
80.09
80.09
78.26
-
Dec 17, 2025
78.07
80.09
78.07
80.09
78.26
781
Dec 16, 2025
85.56
85.56
85.56
85.56
83.61
-
Dec 15, 2025
85.56
85.56
85.56
85.56
83.61
-
Dec 12, 2025
85.56
85.56
85.56
85.56
83.61
399
Dec 11, 2025
83.69
83.69
83.69
83.69
81.78
823
Dec 10, 2025
80.85
80.85
80.85
80.85
79.01
320
Dec 9, 2025
80.23
80.37
80.23
80.37
78.53
596
Dec 8, 2025
81.09
81.09
81.09
81.09
79.24
-
Dec 5, 2025
80.41
81.26
80.30
81.09
79.24
2,810
Dec 4, 2025
79.94
79.94
78.85
78.85
77.05
2,082
Dec 3, 2025
79.60
79.60
79.60
79.60
77.78
254
Dec 2, 2025
79.23
79.23
79.23
79.23
77.42
441
Dec 1, 2025
81.11
81.11
81.11
81.11
79.26
-
Nov 28, 2025
82.00
82.00
81.11
81.11
79.26
490
Nov 26, 2025
80.93
82.11
80.93
82.11
80.23
716
Nov 25, 2025
80.51
82.61
80.51
82.61
80.73
964
Nov 24, 2025
81.00
81.00
81.00
81.00
79.15
757
Nov 21, 2025
78.16
80.13
78.10
80.13
78.30
983
Nov 20, 2025
79.41
79.41
79.41
79.41
77.60
-
Nov 19, 2025
79.41
79.41
79.41
79.41
77.60
-
Nov 18, 2025
79.41
79.41
79.41
79.41
77.60
414
Nov 17, 2025
82.42
82.42
81.33
81.33
79.48
9,285
Nov 14, 2025
83.56
84.68
83.56
84.68
82.75
684
Nov 13, 2025
83.40
83.40
83.40
83.40
81.50
490
Nov 12, 2025
82.70
82.70
82.70
82.70
80.82
-
Nov 11, 2025
82.70
82.70
82.70
82.70
80.82
-
Nov 10, 2025
82.32
82.70
82.32
82.70
80.82
803
Nov 7, 2025
81.66
81.66
81.26
81.26
79.41
636
Nov 6, 2025
82.59
82.59
82.59
82.59
80.71
303
