Esotiq & Henderson S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	33.500	33.500	33.000	33.200	30.558	5,504
2026-07-23	33.500	33.500	33.000	33.400	30.742	5,149
2026-07-22	33.400	33.500	33.000	33.100	30.466	5,523
2026-07-21	33.500	33.500	33.000	33.400	30.742	4,979
2026-07-20	33.300	33.300	32.900	33.300	30.650	2,775
2026-07-17	33.300	33.400	32.900	33.000	30.374	6,318
2026-07-16	33.300	33.500	32.900	33.300	30.650	8,042
2026-07-15	33.300	33.900	32.900	33.300	30.650	7,201
2026-07-14	33.200	33.300	33.200	33.300	30.650	1,592
2026-07-13	33.300	33.300	33.200	33.200	30.558	2,540
2026-07-10	33.300	33.300	32.900	33.300	30.650	2,465
2026-07-09	33.200	33.300	33.200	33.300	30.650	3,295
2026-07-08	33.300	33.300	32.900	33.200	30.558	2,471
2026-07-07	33.200	33.300	33.000	33.200	30.558	4,093
2026-07-06	33.000	33.100	32.800	33.100	30.466	7,228
2026-07-03	32.900	33.000	32.800	32.900	30.282	1,793
2026-07-02	32.400	32.900	32.400	32.900	30.282	1,259
2026-07-01	31.300	32.400	31.300	32.400	29.822	3,103
2026-06-30	30.800	31.000	30.400	31.000	28.533	534
2026-06-29	30.700	30.800	30.600	30.700	28.257	337
2026-06-26	30.200	30.700	30.200	30.700	28.257	577
2026-06-25	30.700	30.700	30.700	30.700	28.257	72
2026-06-24	30.000	30.700	30.000	30.700	28.257	12
2026-06-23	30.600	31.100	30.100	31.000	28.533	645
2026-06-22	30.800	30.900	30.300	30.500	28.073	1,262
2026-06-19	30.700	30.800	30.300	30.500	28.073	533
2026-06-18	30.400	30.700	30.000	30.700	28.257	176
2026-06-17	30.000	30.000	30.000	30.000	27.613	3
2026-06-16	30.100	30.700	30.000	30.700	28.257	608
2026-06-15	30.500	30.600	30.100	30.600	28.165	399
2026-06-12	30.000	30.800	30.000	30.500	28.073	628
2026-06-11	29.000	31.000	28.900	30.000	27.613	2,798
2026-06-10	28.800	29.500	28.700	29.000	26.692	249
2026-06-09	28.900	29.100	28.500	28.700	26.416	1,196
2026-06-08	28.900	28.900	28.300	28.800	26.508	804
2026-06-05	27.900	28.100	27.800	27.900	25.680	517
2026-06-03	28.700	28.700	27.700	28.100	25.864	964
2026-06-02	28.800	29.000	27.600	28.700	26.416	2,573
2026-06-01	29.600	29.600	28.500	28.800	26.508	3,763
2026-05-29	31.400	31.400	28.600	29.700	27.337	8,090
2026-05-28	31.700	32.000	31.600	31.600	29.085	458
2026-05-27	32.100	32.100	31.900	31.900	29.362	4
2026-05-26	32.200	32.200	31.700	32.100	29.546	54
2026-05-25	31.500	32.200	31.500	31.900	29.362	8,914
2026-05-22	31.600	31.800	31.500	31.800	29.270	1,019
2026-05-21	32.000	32.000	31.500	31.800	29.270	493
2026-05-20	31.300	31.700	31.300	31.500	28.993	436
2026-05-19	31.900	31.900	31.300	31.300	28.809	781
2026-05-18	31.900	31.900	31.200	31.800	29.270	2,042
2026-05-15	31.400	31.900	31.100	31.900	29.362	1,683
2026-05-14	31.600	32.100	31.400	31.900	29.362	3,494
2026-05-13	32.100	32.100	31.700	32.000	29.454	412
2026-05-12	32.200	32.200	31.700	32.100	29.546	365
2026-05-11	32.800	32.800	31.700	32.200	29.638	3,782
2026-05-08	32.500	33.300	32.500	32.900	30.282	897
2026-05-07	32.900	33.000	32.900	33.000	30.374	81
2026-05-06	32.400	33.000	32.400	33.000	30.374	771
2026-05-05	33.100	33.100	32.200	33.000	30.374	692
2026-05-04	32.400	33.100	32.100	33.100	30.466	1,332
2026-04-30	32.600	32.600	32.200	32.400	29.822	753

← NewerPage 2 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.