Esotiq & Henderson S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	23.800	24.000	23.200	23.800	18.476	15,055
2022-12-14	23.000	24.000	22.700	24.000	18.631	9,193
2022-12-13	23.200	23.400	22.200	23.000	17.855	2,603
2022-12-12	22.500	23.400	22.200	22.800	17.700	1,367
2022-12-09	23.700	23.700	21.500	22.500	17.467	10,176
2022-12-08	23.700	23.700	23.700	23.700	18.398	75
2022-12-07	23.400	23.900	23.400	23.700	18.398	585
2022-12-06	23.500	23.900	23.200	23.700	18.398	882
2022-12-05	24.000	24.000	22.700	23.500	18.243	3,937
2022-12-02	24.000	24.500	23.300	24.100	18.709	4,124
2022-12-01	24.600	24.600	23.800	24.000	18.631	6,596
2022-11-30	24.700	25.200	24.000	24.500	19.019	2,500
2022-11-29	25.200	25.300	24.700	25.300	19.641	1,934
2022-11-28	24.000	25.200	24.000	25.200	19.563	1,150
2022-11-25	24.700	24.700	23.600	24.000	18.631	5,441
2022-11-24	24.400	24.700	24.000	24.600	19.097	693
2022-11-23	25.500	25.500	23.400	24.400	18.942	1,846
2022-11-22	25.300	25.700	24.700	25.400	19.718	1,174
2022-11-21	25.900	25.900	25.200	25.700	19.951	432
2022-11-18	25.600	26.200	25.600	25.900	20.106	440
2022-11-17	25.600	25.900	25.100	25.500	19.796	1,075
2022-11-16	25.400	25.600	24.800	25.500	19.796	485
2022-11-15	25.900	25.900	25.500	25.900	20.106	913
2022-11-14	26.500	26.600	25.500	25.900	20.106	1,539
2022-11-10	26.100	26.500	25.200	26.500	20.572	755
2022-11-09	26.100	26.800	26.100	26.300	20.417	2,374
2022-11-08	25.000	27.100	24.100	26.100	20.262	2,587
2022-11-07	25.200	26.300	24.000	25.000	19.408	2,998
2022-11-04	23.900	25.600	23.200	24.800	19.252	3,358
2022-11-03	21.600	23.800	21.500	23.800	18.476	3,287
2022-11-02	21.000	21.900	21.000	21.600	16.768	3,201
2022-10-31	20.900	21.400	20.900	21.000	16.302	1,409
2022-10-28	19.900	20.900	19.900	20.900	16.225	2,949
2022-10-27	19.950	20.000	19.600	19.850	15.410	984
2022-10-26	19.550	19.950	19.550	19.950	15.487	626
2022-10-25	19.850	19.950	19.300	19.550	15.177	2,492
2022-10-24	19.900	20.000	19.000	19.850	15.410	6,233
2022-10-21	20.300	20.500	19.800	20.000	15.526	2,156
2022-10-20	19.650	20.300	19.650	20.300	15.759	3,029
2022-10-19	20.600	21.600	19.400	19.700	15.293	10,045
2022-10-18	20.500	20.900	20.000	20.000	15.526	3,115
2022-10-17	20.800	20.900	18.800	20.500	15.914	3,210
2022-10-14	21.000	21.000	20.600	20.800	16.147	804
2022-10-13	21.500	21.600	20.800	20.800	16.147	2,227
2022-10-12	21.800	21.800	21.000	21.500	16.691	2,488
2022-10-11	22.900	22.900	20.700	21.200	16.458	8,402
2022-10-10	23.800	23.800	22.100	22.800	17.700	3,025
2022-10-07	21.800	23.800	21.600	23.000	17.855	4,528
2022-10-06	21.000	21.900	21.000	21.600	16.768	1,017
2022-10-05	22.000	22.000	20.400	21.000	16.302	3,479
2022-10-04	21.800	21.800	20.600	21.200	16.458	1,798
2022-10-03	22.000	22.000	19.850	20.600	15.992	5,649
2022-09-30	22.000	23.400	21.000	21.000	16.302	8,142
2022-09-29	25.000	25.000	21.000	21.600	16.768	17,762
2022-09-28	26.300	27.000	24.100	25.300	19.641	1,631
2022-09-27	26.700	27.500	26.100	27.500	21.348	430
2022-09-26	27.000	27.000	27.000	27.000	20.960	73
2022-09-23	27.200	27.200	27.000	27.000	20.960	95
2022-09-22	27.400	27.400	27.200	27.200	21.116	33
2022-09-21	28.000	28.700	27.200	28.000	21.737	265

← NewerPage 17 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.