Esotiq & Henderson S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	28.100	28.400	28.000	28.000	21.737	1,382
2022-09-19	28.400	28.400	28.000	28.000	21.737	473
2022-09-16	28.300	29.200	28.300	29.200	22.668	5
2022-09-15	28.700	29.400	28.600	28.600	22.202	589
2022-09-14	29.900	29.900	28.500	29.000	22.513	464
2022-09-13	30.600	30.600	29.000	30.000	23.289	1,447
2022-09-12	28.800	30.000	28.800	29.000	22.513	1,598
2022-09-09	27.700	28.000	27.400	28.000	21.737	735
2022-09-08	27.700	27.700	27.700	27.700	21.504	238
2022-09-07	27.600	28.300	27.600	28.000	21.737	452
2022-09-06	27.600	27.600	27.600	27.600	21.426	134
2022-09-05	27.400	27.800	27.400	27.800	21.581	331
2022-09-02	27.600	28.400	27.600	28.400	22.047	378
2022-09-01	27.200	27.800	27.200	27.600	21.426	522
2022-08-31	28.400	28.400	27.000	28.400	22.047	1,248
2022-08-30	29.700	29.700	27.600	27.600	21.426	1,678
2022-08-29	30.800	30.800	28.300	28.400	22.047	758
2022-08-26	30.000	30.900	28.900	28.900	22.435	2,019
2022-08-25	30.700	30.800	28.900	28.900	22.435	1,857
2022-08-24	31.600	31.600	30.000	30.000	23.289	2,553
2022-08-23	30.900	30.900	30.000	30.700	23.833	1,156
2022-08-22	31.400	31.600	30.100	31.100	24.143	3,258
2022-08-19	31.400	31.400	30.700	30.700	23.833	631
2022-08-18	31.300	31.300	30.500	31.200	24.221	786
2022-08-17	31.200	31.500	30.500	30.500	23.677	1,256
2022-08-16	30.700	31.500	30.500	30.700	23.833	1,292
2022-08-12	31.500	31.700	30.600	30.700	23.833	6,003
2022-08-11	30.800	32.800	30.700	31.900	24.764	3,927
2022-08-10	31.400	31.900	31.300	31.500	22.901	2,524
2022-08-09	32.600	33.200	31.200	31.400	22.828	11,021
2022-08-08	32.300	32.300	31.200	32.000	23.265	2,005
2022-08-05	32.400	32.400	32.100	32.300	23.483	221
2022-08-04	32.800	32.800	31.300	32.400	23.555	1,052
2022-08-03	33.000	33.000	31.800	31.800	23.119	1,372
2022-08-02	33.000	33.000	31.800	31.800	23.119	1,531
2022-08-01	33.200	33.200	31.800	33.000	23.992	377
2022-07-29	31.900	33.200	31.800	31.900	23.192	777
2022-07-28	32.900	32.900	31.600	31.800	23.119	1,499
2022-07-27	33.800	34.300	32.000	32.000	23.265	1,699
2022-07-26	33.900	33.900	32.600	32.600	23.701	1,104
2022-07-25	35.400	36.600	33.400	33.500	24.355	2,100
2022-07-22	33.800	37.000	31.700	35.400	25.736	4,721
2022-07-21	32.600	32.800	32.100	32.600	23.701	1,033
2022-07-20	35.900	37.900	32.900	33.600	24.428	4,431
2022-07-19	35.800	35.800	33.700	35.700	25.954	63
2022-07-18	35.000	36.600	34.000	34.000	24.719	1,356
2022-07-15	38.500	38.500	32.400	35.000	25.446	2,000
2022-07-14	34.600	36.900	32.100	35.000	25.446	2,644
2022-07-13	31.500	33.900	31.500	32.900	23.919	380
2022-07-12	32.800	33.600	31.700	32.000	23.265	1,610
2022-07-11	30.700	32.500	30.700	31.400	22.828	2,342
2022-07-08	30.000	33.000	29.800	32.800	23.846	3,385
2022-07-07	30.300	30.400	29.600	30.400	22.101	176
2022-07-06	28.900	31.700	27.600	29.200	21.229	4,324
2022-07-05	29.300	30.000	28.200	28.200	20.502	2,147
2022-07-04	32.300	32.300	29.200	29.200	21.229	1,620
2022-07-01	30.400	30.700	29.800	29.800	21.665	1,664
2022-06-30	32.700	32.700	29.900	30.400	22.101	965
2022-06-29	33.800	33.800	31.400	31.400	22.828	2,858
2022-06-28	34.100	34.100	31.600	31.800	23.119	2,245

← NewerPage 18 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.