Esotiq & Henderson S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	33.900	33.900	32.500	33.800	24.573	758
2022-06-24	32.400	34.100	32.400	32.600	23.701	769
2022-06-23	35.800	35.800	32.200	32.200	23.410	745
2022-06-22	36.900	36.900	33.300	33.700	24.500	798
2022-06-21	34.800	37.400	34.700	35.700	25.954	2,197
2022-06-20	30.200	34.900	30.200	33.100	24.064	5,121
2022-06-17	31.000	32.900	30.500	30.500	22.174	1,797
2022-06-15	31.000	32.000	30.000	30.400	22.101	2,145
2022-06-14	34.000	34.000	32.500	32.500	23.628	968
2022-06-13	36.000	36.000	33.300	34.000	24.719	838
2022-06-10	38.700	38.700	36.000	36.000	26.173	893
2022-06-09	38.700	38.700	37.600	37.600	27.336	808
2022-06-08	40.500	40.800	38.400	38.400	27.917	1,071
2022-06-07	40.000	40.500	40.000	40.000	29.081	3,415
2022-06-06	37.500	40.000	37.500	38.600	28.063	2,097
2022-06-03	37.700	37.800	37.400	37.500	27.263	1,076
2022-06-02	37.800	37.800	37.000	37.500	27.263	1,086
2022-06-01	37.800	37.800	35.700	35.700	25.954	1,274
2022-05-31	37.200	37.200	35.000	35.000	25.446	3,073
2022-05-30	37.500	38.800	37.200	37.200	27.045	4,049
2022-05-27	38.200	38.200	37.000	37.500	27.263	272
2022-05-26	37.900	38.200	36.200	38.000	27.627	1,238
2022-05-25	37.300	38.300	37.200	37.500	27.263	996
2022-05-24	38.300	38.300	37.300	37.300	27.118	108
2022-05-23	38.000	38.900	37.800	37.800	27.481	2,206
2022-05-20	37.400	37.900	37.100	37.900	27.554	1,322
2022-05-19	37.400	37.400	35.200	37.400	27.190	1,042
2022-05-18	40.000	40.000	37.200	37.400	27.190	2,077
2022-05-17	39.300	40.000	39.000	39.100	28.426	587
2022-05-16	40.900	40.900	39.000	39.300	28.572	1,204
2022-05-13	37.700	38.900	36.500	38.900	28.281	1,699
2022-05-12	38.200	38.200	35.000	36.000	26.173	2,437
2022-05-11	35.800	38.900	35.800	37.000	26.900	1,394
2022-05-10	36.100	39.700	33.500	35.100	25.518	5,692
2022-05-09	38.300	38.300	35.500	36.300	26.391	3,110
2022-05-06	39.600	41.000	36.900	38.000	27.627	2,256
2022-05-05	39.100	41.900	39.100	39.100	28.426	1,690
2022-05-04	41.900	41.900	39.000	39.000	28.354	2,535
2022-05-02	42.000	42.000	40.000	40.000	29.081	528
2022-04-29	43.800	44.400	41.000	42.000	30.535	2,965
2022-04-28	41.800	44.600	38.000	40.900	29.735	15,848
2022-04-27	42.600	45.900	41.500	44.500	32.352	1,879
2022-04-26	42.000	43.400	41.100	42.600	30.971	1,459
2022-04-25	42.900	42.900	41.100	41.200	29.953	576
2022-04-22	43.900	43.900	41.000	42.000	30.535	31,524
2022-04-21	45.300	45.500	44.000	44.200	32.134	447
2022-04-20	44.400	47.400	44.400	44.500	32.352	4,193
2022-04-19	46.000	46.000	44.200	44.600	32.425	4,224
2022-04-14	46.200	47.500	45.900	47.200	34.315	1,488
2022-04-13	47.700	47.700	45.300	45.600	33.152	839
2022-04-12	47.900	48.000	46.100	46.100	33.515	677
2022-04-11	47.900	48.000	46.200	47.000	34.170	1,090
2022-04-08	45.200	47.600	44.200	46.900	34.097	2,874
2022-04-07	45.000	46.500	44.900	45.100	32.788	2,599
2022-04-06	47.900	48.100	44.700	45.400	33.006	3,227
2022-04-05	49.300	49.300	47.600	47.900	34.824	1,992
2022-04-04	49.400	49.400	48.600	49.000	35.624	1,246
2022-04-01	50.800	50.800	48.900	49.200	35.769	4,644
2022-03-31	50.800	52.000	49.300	51.800	37.659	566
2022-03-30	50.800	52.200	49.000	50.000	36.351	1,165

← NewerPage 19 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.