Esotiq & Henderson S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	50.400	50.800	49.200	49.400	35.915	1,503
2022-03-28	53.000	53.000	51.000	51.000	37.078	1,038
2022-03-25	53.600	53.800	52.400	53.000	38.532	2,344
2022-03-24	53.000	53.600	51.600	52.400	38.096	3,600
2022-03-23	54.000	54.600	52.000	52.200	37.950	3,695
2022-03-22	55.800	55.800	54.200	54.600	39.695	2,701
2022-03-21	55.200	55.200	54.000	55.000	39.986	2,759
2022-03-18	54.800	54.800	53.200	54.400	39.550	3,187
2022-03-17	54.000	54.000	51.800	52.800	38.386	2,733
2022-03-16	52.200	53.600	51.800	53.000	38.532	6,180
2022-03-15	49.900	50.000	48.700	50.000	36.351	4,170
2022-03-14	45.100	47.900	44.000	46.600	33.879	3,678
2022-03-11	42.900	43.000	41.900	42.900	31.189	8,977
2022-03-10	40.000	40.000	39.000	39.300	28.572	2,600
2022-03-09	39.400	41.000	38.200	38.600	28.063	5,132
2022-03-08	39.400	39.400	37.200	37.200	27.045	2,626
2022-03-07	39.600	39.600	36.500	38.800	28.208	5,333
2022-03-04	41.800	41.800	39.100	39.300	28.572	3,318
2022-03-03	42.000	42.000	39.100	41.000	29.808	3,632
2022-03-02	39.800	42.500	37.600	39.800	28.935	8,041
2022-03-01	38.900	40.000	37.600	37.700	27.408	5,420
2022-02-28	40.000	41.800	36.100	37.000	26.900	12,505
2022-02-25	42.400	44.300	38.200	39.800	28.935	13,348
2022-02-24	44.000	45.500	40.500	42.200	30.680	16,694
2022-02-23	51.400	51.400	48.700	49.900	36.278	1,297
2022-02-22	50.400	51.000	49.500	50.000	36.351	2,482
2022-02-21	51.800	51.800	48.200	49.700	36.133	3,700
2022-02-18	53.600	53.600	50.600	51.000	37.078	2,355
2022-02-17	56.000	56.000	50.400	52.200	37.950	6,572
2022-02-16	54.000	55.000	53.600	54.800	39.840	1,636
2022-02-15	53.400	54.400	52.800	53.000	38.532	2,157
2022-02-14	54.000	54.200	51.000	53.400	38.823	4,239
2022-02-11	55.800	56.000	54.800	55.800	40.567	2,288
2022-02-10	56.400	56.400	54.400	55.800	40.567	3,687
2022-02-09	55.600	56.600	55.000	55.000	39.986	1,166
2022-02-08	55.600	56.400	54.600	55.600	40.422	1,636
2022-02-07	59.600	59.600	54.600	55.200	40.131	3,961
2022-02-04	58.000	58.000	56.000	57.000	41.440	1,488
2022-02-03	55.600	56.400	55.400	56.400	41.004	433
2022-02-02	56.800	58.400	55.400	55.600	40.422	1,407
2022-02-01	58.400	61.000	56.800	56.800	41.294	7,536
2022-01-31	54.600	57.000	53.200	57.000	41.440	4,075
2022-01-28	55.000	55.000	50.400	51.200	37.223	1,976
2022-01-27	53.000	53.000	50.400	50.600	36.787	1,370
2022-01-26	48.300	52.600	48.300	50.200	36.496	6,615
2022-01-25	48.000	50.800	47.500	47.500	34.533	3,348
2022-01-24	54.000	54.400	47.100	48.200	35.042	7,130
2022-01-21	56.400	56.400	53.600	54.400	39.550	3,396
2022-01-20	57.200	57.800	56.000	56.400	41.004	1,285
2022-01-19	56.000	57.800	53.600	57.200	41.585	2,715
2022-01-18	57.800	58.600	54.400	55.000	39.986	2,510
2022-01-17	58.600	58.600	57.400	57.800	42.021	230
2022-01-14	60.000	60.000	58.000	59.000	42.894	471
2022-01-13	60.600	60.600	58.400	59.000	42.894	1,012
2022-01-12	59.800	61.800	58.200	60.600	44.057	4,198
2022-01-11	58.200	62.000	57.600	59.800	43.476	5,486
2022-01-10	58.000	58.200	55.000	57.600	41.876	5,500
2022-01-07	59.200	59.600	57.400	57.600	41.876	2,075
2022-01-05	61.800	61.800	58.400	59.000	42.894	1,637
2022-01-04	59.800	62.400	59.000	59.800	43.476	1,111

← NewerPage 20 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.