Esotiq & Henderson S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	36.600	36.900	36.400	36.900	29.555	834
2024-02-22	37.300	37.400	36.600	37.300	29.875	412
2024-02-21	37.500	37.500	36.600	37.300	29.875	283
2024-02-20	37.400	37.400	37.400	37.400	29.956	1
2024-02-19	37.000	37.500	36.800	37.500	30.036	467
2024-02-16	37.400	37.500	36.800	37.400	29.956	1,108
2024-02-15	37.000	37.400	37.000	37.400	29.956	34
2024-02-14	36.800	37.200	36.800	37.200	29.795	128
2024-02-13	37.900	37.900	36.600	36.600	29.315	674
2024-02-12	38.700	38.900	37.400	38.000	30.436	3,212
2024-02-09	37.100	37.600	37.000	37.600	30.116	647
2024-02-08	37.000	37.100	36.600	37.000	29.635	269
2024-02-07	37.300	37.500	36.500	37.000	29.635	825
2024-02-06	37.100	37.500	36.600	37.300	29.875	229
2024-02-05	37.600	37.900	37.100	37.700	30.196	550
2024-02-02	37.600	37.600	37.000	37.600	30.116	90
2024-02-01	36.500	37.700	36.500	37.600	30.116	253
2024-01-31	37.400	37.500	36.500	37.500	30.036	174
2024-01-30	36.700	37.400	36.700	37.400	29.956	626
2024-01-29	36.400	37.000	36.200	37.000	29.635	748
2024-01-26	36.900	37.100	35.500	37.100	29.715	770
2024-01-25	38.000	38.000	36.500	37.500	30.036	1,049
2024-01-24	37.600	38.100	37.600	38.100	30.516	127
2024-01-23	38.400	38.400	37.500	38.200	30.596	119
2024-01-22	38.000	38.400	38.000	38.200	30.596	1,155
2024-01-19	37.100	38.600	37.000	38.600	30.917	1,545
2024-01-18	37.800	39.000	37.600	38.800	31.077	934
2024-01-17	37.600	38.000	35.900	37.700	30.196	1,746
2024-01-16	37.600	38.000	37.600	38.000	30.436	805
2024-01-15	38.800	38.800	37.600	38.000	30.436	744
2024-01-12	38.000	39.100	38.000	38.800	31.077	2,389
2024-01-11	37.800	38.200	37.800	38.000	30.436	10,630
2024-01-10	37.800	37.800	36.000	37.000	29.635	1,540
2024-01-09	36.400	37.800	36.400	37.500	30.036	4,774
2024-01-08	34.000	36.400	34.000	36.300	29.074	3,578
2024-01-05	33.800	34.700	33.300	34.200	27.392	1,724
2024-01-04	34.000	34.800	34.000	34.800	27.873	555
2024-01-03	33.600	34.000	33.600	34.000	27.232	134
2024-01-02	33.500	34.400	33.000	34.000	27.232	1,650
2023-12-29	34.800	34.800	33.500	33.500	26.832	314
2023-12-28	33.800	34.800	33.800	34.800	27.873	812
2023-12-27	35.500	35.800	33.800	33.800	27.072	1,861
2023-12-22	35.900	35.900	35.100	35.800	28.674	635
2023-12-21	35.400	35.700	34.800	35.700	28.594	1,385
2023-12-20	35.300	35.700	35.100	35.600	28.514	1,180
2023-12-19	35.900	36.000	34.800	35.800	28.674	2,433
2023-12-18	36.000	36.200	36.000	36.200	28.994	1,374
2023-12-15	36.200	36.700	36.000	36.400	29.155	4,701
2023-12-14	36.800	36.800	35.100	36.200	28.994	808
2023-12-13	35.600	36.600	35.500	36.500	29.235	2,546
2023-12-12	36.200	36.400	35.600	36.100	28.914	1,922
2023-12-11	36.400	37.000	35.600	36.400	29.155	1,374
2023-12-08	36.000	36.800	35.700	36.800	29.475	1,492
2023-12-07	36.500	36.700	35.700	36.400	29.155	921
2023-12-06	37.100	37.700	36.400	37.400	29.956	503
2023-12-05	37.100	37.600	36.800	37.300	29.875	512
2023-12-04	36.300	37.400	36.300	37.100	29.715	1,680
2023-12-01	36.400	37.100	35.800	36.200	28.994	2,541
2023-11-30	36.500	36.600	36.400	36.500	29.235	875
2023-11-29	35.800	36.900	35.600	36.500	29.235	7,681

← NewerPage 12 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	3.0000 PLN
2025-09-26	3.0000 PLN
2024-07-04	3.0000 PLN
2023-07-20	1.2000 PLN
2022-08-11	2.0000 PLN
2019-09-09	0.5000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.