Esotiq & Henderson S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	38.900	38.900	37.800	38.500	30.837	390
2023-09-04	38.200	38.900	38.100	38.900	31.157	124
2023-09-01	37.600	38.900	37.600	38.900	31.157	650
2023-08-31	37.700	38.800	37.400	38.700	30.997	805
2023-08-30	38.100	38.800	38.000	38.800	31.077	693
2023-08-29	39.000	39.000	38.800	38.800	31.077	31
2023-08-28	38.000	39.000	38.000	39.000	31.237	349
2023-08-25	38.600	38.900	38.000	38.900	31.157	198
2023-08-24	39.100	39.100	38.000	38.500	30.837	670
2023-08-23	38.100	39.400	37.600	39.400	31.557	1,624
2023-08-22	39.000	39.300	38.000	39.300	31.477	454
2023-08-21	38.400	39.200	37.800	39.000	31.237	1,035
2023-08-18	39.000	39.400	38.500	39.000	31.237	1,349
2023-08-17	39.000	39.200	38.500	38.700	30.997	1,298
2023-08-16	39.500	39.500	38.400	39.000	31.237	1,101
2023-08-14	40.000	40.000	39.400	39.800	31.878	1,166
2023-08-11	40.200	40.400	39.800	39.800	31.878	320
2023-08-10	39.900	40.500	39.700	40.200	32.198	2,183
2023-08-09	39.600	39.900	39.600	39.900	31.958	645
2023-08-08	39.800	39.800	39.000	39.600	31.718	639
2023-08-07	40.000	40.000	39.300	39.900	31.958	491
2023-08-04	38.600	41.100	38.600	40.000	32.038	3,076
2023-08-03	40.000	40.000	38.300	39.200	31.397	1,459
2023-08-02	41.600	42.200	39.700	40.200	32.198	3,447
2023-08-01	42.300	42.400	41.100	41.500	33.239	1,304
2023-07-31	42.000	42.200	40.800	42.200	33.800	2,280
2023-07-28	39.800	42.000	39.500	42.000	33.640	6,938
2023-07-27	38.800	39.600	38.500	39.500	31.637	1,788
2023-07-26	39.900	40.400	38.800	39.500	31.637	2,242
2023-07-25	40.000	42.100	39.600	40.800	32.679	2,486
2023-07-24	42.100	42.400	39.200	40.300	32.278	3,786
2023-07-21	37.400	41.100	37.100	41.100	32.919	8,955
2023-07-20	38.200	38.200	36.700	37.400	29.956	7,545
2023-07-19	40.000	40.000	38.000	39.000	30.276	6,077
2023-07-18	34.700	38.200	34.700	37.700	29.267	34,104
2023-07-17	33.100	35.000	33.100	34.700	26.938	6,746
2023-07-14	32.600	33.700	32.600	33.100	25.696	24,703
2023-07-13	30.000	32.700	29.900	32.500	25.230	45,462
2023-07-12	30.000	30.800	29.800	30.800	23.910	13,366
2023-07-11	31.000	31.500	29.600	30.500	23.677	7,660
2023-07-10	30.000	30.300	29.700	30.300	23.522	1,216
2023-07-07	29.500	30.700	28.700	29.800	23.134	1,387
2023-07-06	30.200	30.200	29.600	30.000	23.289	833
2023-07-05	30.900	30.900	30.200	30.900	23.988	617
2023-07-04	30.300	30.900	30.200	30.900	23.988	501
2023-07-03	30.000	30.900	30.000	30.900	23.988	552
2023-06-30	30.000	30.000	29.200	29.800	23.134	1,511
2023-06-29	30.000	30.000	29.600	30.000	23.289	719
2023-06-28	29.700	30.200	29.600	30.000	23.289	231
2023-06-27	30.000	30.200	29.600	30.200	23.444	606
2023-06-26	30.500	30.500	29.800	30.000	23.289	766
2023-06-23	30.900	30.900	29.000	30.700	23.833	3,130
2023-06-22	32.000	32.000	30.800	30.800	23.910	2,877
2023-06-21	32.000	32.000	31.500	32.000	24.842	2,967
2023-06-20	32.500	32.500	31.600	32.000	24.842	1,326
2023-06-19	32.100	32.400	32.000	32.400	25.152	1,511
2023-06-16	31.600	32.000	31.600	32.000	24.842	439
2023-06-15	32.000	32.000	31.600	31.600	24.531	1,994
2023-06-14	32.000	32.200	32.000	32.200	24.997	445
2023-06-13	31.700	31.800	31.700	31.700	24.609	1,139

← NewerPage 14 of 21 · 1,250 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.