Esotiq & Henderson S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	32.500	32.500	31.600	31.800	24.686	705
2023-06-09	32.400	32.400	31.500	32.300	25.075	481
2023-06-07	31.000	32.200	31.000	32.000	24.842	1,735
2023-06-06	31.900	31.900	30.300	31.400	24.376	3,067
2023-06-05	31.500	32.000	31.500	31.900	24.764	1,408
2023-06-02	31.400	31.900	31.100	31.800	24.686	1,097
2023-06-01	31.500	31.900	30.800	31.800	24.686	981
2023-05-31	32.300	32.800	31.500	31.500	24.454	1,986
2023-05-30	33.000	33.100	32.200	32.800	25.463	1,672
2023-05-29	33.200	34.500	32.500	33.100	25.696	4,005
2023-05-26	34.200	34.800	33.600	34.800	27.015	297
2023-05-25	34.500	34.500	33.500	34.200	26.550	469
2023-05-24	34.800	34.800	33.900	34.500	26.783	1,492
2023-05-23	34.700	35.400	34.700	35.300	27.404	163
2023-05-22	35.400	35.500	34.500	35.500	27.559	2,894
2023-05-19	32.300	35.500	32.200	35.400	27.481	4,486
2023-05-18	32.800	33.000	32.100	33.000	25.618	1,011
2023-05-17	32.100	33.000	32.000	32.700	25.385	2,419
2023-05-16	32.600	32.700	31.700	32.700	25.385	287
2023-05-15	32.400	33.100	31.500	32.400	25.152	2,040
2023-05-12	34.100	34.100	32.300	33.100	25.696	1,268
2023-05-11	34.300	34.300	33.300	34.100	26.472	3,022
2023-05-10	34.600	34.600	33.100	34.400	26.705	938
2023-05-09	33.700	34.700	33.700	34.600	26.860	845
2023-05-08	32.800	34.100	32.600	34.100	26.472	832
2023-05-05	33.500	33.500	32.800	33.000	25.618	1,247
2023-05-04	33.000	33.500	33.000	33.500	26.006	472
2023-05-02	33.500	33.500	32.700	33.000	25.618	877
2023-04-28	35.000	36.100	32.200	34.200	26.550	13,230
2023-04-27	34.700	36.400	34.700	36.400	28.257	1,217
2023-04-26	35.000	35.500	34.100	34.900	27.093	693
2023-04-25	35.700	35.700	35.200	35.500	27.559	928
2023-04-24	35.800	35.800	35.100	35.700	27.714	7,155
2023-04-21	35.400	35.500	34.900	35.500	27.559	594
2023-04-20	34.400	35.400	34.000	35.400	27.481	3,810
2023-04-19	34.600	35.000	34.000	35.000	27.171	1,224
2023-04-18	35.800	35.900	33.400	34.600	26.860	4,588
2023-04-17	36.200	36.300	35.500	36.300	28.180	1,284
2023-04-14	37.200	37.200	35.200	36.400	28.257	2,668
2023-04-13	37.000	37.100	35.900	37.100	28.801	2,735
2023-04-12	35.200	37.000	35.000	36.500	28.335	8,024
2023-04-11	32.600	36.000	32.600	35.100	27.248	13,877
2023-04-06	31.800	33.000	30.400	32.000	24.842	3,935
2023-04-05	33.400	33.400	31.800	31.800	24.686	1,607
2023-04-04	33.000	34.000	32.100	33.300	25.851	6,068
2023-04-03	29.600	32.900	29.300	32.900	25.540	12,701
2023-03-31	29.100	29.400	29.000	29.300	22.746	1,716
2023-03-30	28.400	29.500	28.400	29.000	22.513	5,336
2023-03-29	29.000	29.000	28.000	28.000	21.737	715
2023-03-28	29.000	29.000	28.200	28.800	22.358	1,389
2023-03-27	28.800	29.000	28.300	28.900	22.435	2,617
2023-03-24	28.900	29.000	28.400	28.800	22.358	1,752
2023-03-23	28.900	29.000	28.600	29.000	22.513	1,988
2023-03-22	29.000	29.000	28.300	28.900	22.435	935
2023-03-21	29.000	29.000	28.500	29.000	22.513	760
2023-03-20	29.000	29.200	27.900	29.000	22.513	2,123
2023-03-17	29.000	29.100	28.500	28.600	22.202	999
2023-03-16	29.300	29.400	28.500	28.500	22.125	1,155
2023-03-15	29.600	29.600	28.700	28.900	22.435	2,750
2023-03-14	28.700	29.600	28.700	29.500	22.901	3,413

← NewerPage 15 of 21 · 1,254 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.