Esotiq & Henderson S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	29.200	29.400	27.300	28.700	22.280	2,648
2023-03-10	30.400	30.500	29.000	29.200	22.668	6,292
2023-03-09	30.300	30.600	30.000	30.500	23.677	498
2023-03-08	30.400	30.500	29.900	30.500	23.677	900
2023-03-07	30.700	30.700	29.700	30.300	23.522	5,269
2023-03-06	30.800	30.800	30.300	30.700	23.833	895
2023-03-03	30.500	30.700	30.000	30.700	23.833	2,051
2023-03-02	30.300	31.000	29.500	30.400	23.600	3,526
2023-03-01	30.600	31.000	29.900	30.300	23.522	1,159
2023-02-28	30.000	31.000	29.700	31.000	24.065	6,659
2023-02-27	30.000	30.000	29.700	30.000	23.289	728
2023-02-24	30.400	30.400	30.000	30.000	23.289	366
2023-02-23	30.000	30.400	29.600	30.400	23.600	1,382
2023-02-22	30.200	30.200	29.200	30.000	23.289	386
2023-02-21	30.500	30.700	30.000	30.700	23.833	1,346
2023-02-20	30.600	30.700	30.600	30.700	23.833	1,565
2023-02-17	30.500	30.700	30.000	30.600	23.755	317
2023-02-16	30.800	30.900	29.600	30.600	23.755	1,412
2023-02-15	30.700	30.800	30.700	30.700	23.833	291
2023-02-14	30.800	31.200	30.500	30.700	23.833	1,541
2023-02-13	29.900	30.700	29.900	30.500	23.677	1,831
2023-02-10	29.700	29.900	29.200	29.900	23.212	590
2023-02-09	29.600	29.900	29.200	29.400	22.823	432
2023-02-08	29.700	29.800	29.200	29.200	22.668	2,310
2023-02-07	28.900	29.900	28.500	29.200	22.668	1,304
2023-02-06	29.700	30.000	28.100	29.100	22.590	2,143
2023-02-03	30.900	30.900	30.000	30.000	23.289	624
2023-02-02	30.000	31.000	29.500	30.900	23.988	4,194
2023-02-01	30.200	30.200	29.700	30.000	23.289	2,603
2023-01-31	30.300	30.700	30.100	30.500	23.677	853
2023-01-30	30.300	30.500	30.200	30.300	23.522	1,389
2023-01-27	30.400	31.000	30.300	30.300	23.522	925
2023-01-26	30.200	30.700	29.900	30.400	23.600	1,077
2023-01-25	30.500	31.000	30.000	30.800	23.910	1,539
2023-01-24	30.500	31.100	30.500	30.700	23.833	661
2023-01-23	29.900	31.200	29.900	30.500	23.677	2,805
2023-01-20	28.900	29.700	28.900	29.600	22.979	1,014
2023-01-19	29.300	29.300	28.600	29.200	22.668	709
2023-01-18	31.000	31.400	28.500	29.300	22.746	14,778
2023-01-17	31.900	31.900	30.400	31.000	24.065	2,941
2023-01-16	31.600	31.900	31.500	31.800	24.686	6,441
2023-01-13	31.000	31.400	30.700	30.700	23.833	688
2023-01-12	30.700	31.500	29.700	31.400	24.376	2,057
2023-01-11	31.900	31.900	29.600	30.400	23.600	7,558
2023-01-10	31.100	31.800	30.300	31.800	24.686	7,376
2023-01-09	28.500	32.000	28.400	31.200	24.221	9,002
2023-01-05	28.700	29.200	27.500	28.000	21.737	1,711
2023-01-04	27.400	28.700	27.000	28.600	22.202	2,144
2023-01-03	27.300	28.000	27.000	27.300	21.193	1,512
2023-01-02	26.000	27.000	25.800	27.000	20.960	2,919
2022-12-30	25.500	26.600	25.400	26.000	20.184	1,415
2022-12-29	24.500	26.200	24.400	26.100	20.262	2,127
2022-12-28	23.400	24.400	23.300	24.400	18.942	3,746
2022-12-27	24.100	24.200	23.300	23.600	18.321	8,495
2022-12-23	24.300	24.300	24.300	24.300	18.864	109
2022-12-22	24.300	24.500	23.800	24.300	18.864	3,165
2022-12-21	23.800	24.400	23.500	24.300	18.864	2,692
2022-12-20	23.300	24.100	23.300	23.900	18.554	2,220
2022-12-19	23.100	23.900	23.100	23.500	18.243	702
2022-12-16	23.800	23.900	23.000	23.000	17.855	1,071

← NewerPage 16 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.