Esotiq & Henderson S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	35.700	35.800	35.700	35.800	28.674	151
2023-11-27	35.100	35.700	35.000	35.700	28.594	863
2023-11-24	35.400	35.800	35.200	35.200	28.193	2,153
2023-11-23	35.500	35.800	35.100	35.100	28.113	351
2023-11-22	35.200	35.500	35.200	35.400	28.354	322
2023-11-21	34.800	35.800	34.400	35.300	28.274	996
2023-11-20	35.600	35.600	35.000	35.400	28.354	507
2023-11-17	35.100	35.600	35.000	35.600	28.514	873
2023-11-16	35.300	35.800	34.900	35.800	28.674	820
2023-11-15	35.300	35.300	34.600	35.300	28.274	674
2023-11-14	35.800	36.400	34.900	35.200	28.193	3,048
2023-11-13	34.600	35.800	34.500	35.400	28.354	4,629
2023-11-10	34.400	34.400	33.200	34.100	27.312	800
2023-11-09	34.200	34.500	33.500	34.500	27.633	1,739
2023-11-08	33.100	34.200	33.000	34.200	27.392	813
2023-11-07	33.300	33.300	32.700	33.200	26.592	492
2023-11-06	33.200	33.400	32.900	33.400	26.752	452
2023-11-03	32.900	33.400	32.900	33.200	26.592	224
2023-11-02	32.800	33.400	32.800	33.400	26.752	66
2023-10-31	33.800	33.800	32.000	33.400	26.752	948
2023-10-30	33.200	33.800	33.100	33.800	27.072	120
2023-10-27	33.500	33.900	33.500	33.900	27.152	2
2023-10-26	33.500	33.900	33.500	33.900	27.152	382
2023-10-25	33.900	34.000	33.200	33.200	26.592	1,242
2023-10-24	33.600	33.900	33.100	33.900	27.152	319
2023-10-23	34.400	34.500	32.300	33.400	26.752	1,213
2023-10-20	34.300	34.300	33.900	33.900	27.152	736
2023-10-19	34.600	34.600	34.300	34.300	27.473	213
2023-10-18	34.500	34.700	34.500	34.600	27.713	571
2023-10-17	34.300	34.500	34.000	34.500	27.633	973
2023-10-16	34.900	34.900	34.200	34.500	27.633	779
2023-10-13	34.900	34.900	34.200	34.900	27.953	590
2023-10-12	33.800	35.000	33.800	34.800	27.873	1,698
2023-10-11	33.600	35.500	33.600	33.800	27.072	2,704
2023-10-10	33.000	33.700	32.000	33.000	26.431	1,753
2023-10-09	33.500	34.000	32.800	34.000	27.232	995
2023-10-06	33.600	34.500	33.200	34.400	27.553	1,287
2023-10-05	33.200	33.800	32.600	33.800	27.072	747
2023-10-04	31.300	32.600	31.200	32.600	26.111	1,749
2023-10-03	31.800	31.800	30.200	31.400	25.150	3,768
2023-10-02	34.200	34.200	31.100	32.000	25.630	16,041
2023-09-29	36.000	36.000	33.000	34.300	27.473	5,631
2023-09-28	35.600	36.900	35.600	36.900	29.555	884
2023-09-27	36.200	36.200	35.700	36.000	28.834	377
2023-09-26	36.500	37.100	35.600	36.200	28.994	1,510
2023-09-25	37.300	37.400	36.600	37.400	29.956	1,457
2023-09-22	36.800	37.300	35.600	37.300	29.875	1,574
2023-09-21	39.000	39.000	35.700	36.800	29.475	4,151
2023-09-20	37.700	39.000	37.200	39.000	31.237	2,116
2023-09-19	37.700	38.000	37.700	37.900	30.356	210
2023-09-18	37.200	37.700	37.200	37.700	30.196	251
2023-09-15	37.700	37.700	37.200	37.300	29.875	276
2023-09-14	37.300	37.700	37.200	37.700	30.196	132
2023-09-13	38.100	38.100	37.200	37.700	30.196	41
2023-09-12	38.400	38.400	37.100	38.100	30.516	697
2023-09-11	38.400	38.500	38.300	38.400	30.756	1,117
2023-09-08	38.200	38.400	38.000	38.400	30.756	217
2023-09-07	36.800	38.000	36.600	38.000	30.436	2,760
2023-09-06	38.300	38.300	37.000	37.200	29.795	1,311
2023-09-05	38.900	38.900	37.800	38.500	30.837	390

← NewerPage 13 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.