Esotiq & Henderson S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 60.000 | 62.800 | 58.600 | 58.800 | 42.748 | 3,801 |
| 2021-12-30 | 60.000 | 61.600 | 59.000 | 59.600 | 43.330 | 1,183 |
| 2021-12-29 | 60.200 | 60.200 | 58.400 | 59.800 | 43.476 | 1,067 |
| 2021-12-28 | 58.800 | 61.400 | 56.600 | 60.400 | 43.912 | 2,479 |
| 2021-12-27 | 60.200 | 60.200 | 57.800 | 57.800 | 42.021 | 2,620 |
| 2021-12-23 | 60.400 | 60.800 | 59.000 | 60.200 | 43.766 | 1,245 |
| 2021-12-22 | 60.000 | 61.000 | 59.200 | 60.200 | 43.766 | 760 |
| 2021-12-21 | 60.000 | 63.000 | 56.200 | 59.800 | 43.476 | 5,123 |
| 2021-12-20 | 59.800 | 60.000 | 57.400 | 59.000 | 42.894 | 4,281 |
| 2021-12-17 | 64.600 | 64.600 | 61.000 | 61.400 | 44.639 | 3,786 |
| 2021-12-16 | 65.600 | 65.800 | 60.200 | 64.000 | 46.529 | 14,270 |
| 2021-12-15 | 67.400 | 67.400 | 64.200 | 66.200 | 48.128 | 2,585 |
| 2021-12-14 | 69.600 | 69.600 | 67.600 | 68.000 | 49.437 | 1,304 |
| 2021-12-13 | 69.600 | 69.600 | 67.400 | 67.400 | 49.001 | 1,248 |
| 2021-12-10 | 71.000 | 71.000 | 67.400 | 70.400 | 51.182 | 1,798 |
| 2021-12-09 | 72.000 | 72.000 | 70.200 | 71.000 | 51.618 | 1,935 |
| 2021-12-08 | 72.000 | 75.000 | 71.000 | 72.400 | 52.636 | 4,051 |
| 2021-12-07 | 72.000 | 72.000 | 71.000 | 71.800 | 52.200 | 2,642 |
| 2021-12-06 | 72.000 | 72.000 | 69.000 | 71.000 | 51.618 | 3,107 |
| 2021-12-03 | 72.800 | 72.800 | 68.400 | 70.800 | 51.473 | 3,191 |
| 2021-12-02 | 71.000 | 71.000 | 68.200 | 70.600 | 51.327 | 1,650 |
| 2021-12-01 | 68.800 | 73.600 | 67.000 | 71.000 | 51.618 | 4,571 |
| 2021-11-30 | 65.000 | 69.000 | 64.000 | 67.600 | 49.146 | 3,417 |
| 2021-11-29 | 63.000 | 64.000 | 60.600 | 63.800 | 46.384 | 2,335 |
| 2021-11-26 | 65.000 | 65.600 | 61.000 | 64.000 | 46.529 | 3,694 |
| 2021-11-25 | 65.000 | 67.600 | 63.800 | 65.000 | 47.256 | 4,854 |
| 2021-11-24 | 59.600 | 63.400 | 59.200 | 62.000 | 45.075 | 3,654 |
| 2021-11-23 | 56.200 | 59.600 | 55.200 | 59.000 | 42.894 | 2,175 |
| 2021-11-22 | 60.000 | 60.000 | 56.000 | 57.600 | 41.876 | 4,125 |
| 2021-11-19 | 62.600 | 64.000 | 57.000 | 59.000 | 42.894 | 7,943 |
| 2021-11-18 | 64.600 | 64.600 | 59.600 | 62.600 | 45.511 | 3,476 |
| 2021-11-17 | 64.200 | 65.600 | 61.800 | 63.000 | 45.802 | 1,364 |
| 2021-11-16 | 68.400 | 68.400 | 63.400 | 64.200 | 46.674 | 2,498 |
| 2021-11-15 | 68.800 | 68.800 | 65.000 | 67.000 | 48.710 | 4,158 |
| 2021-11-12 | 69.800 | 69.800 | 67.800 | 69.000 | 50.164 | 13,687 |
| 2021-11-10 | 70.000 | 71.000 | 69.000 | 69.600 | 50.600 | 5,236 |
| 2021-11-09 | 66.400 | 71.000 | 66.200 | 69.600 | 50.600 | 18,205 |
| 2021-11-08 | 65.800 | 65.800 | 63.600 | 65.800 | 47.838 | 3,872 |
| 2021-11-05 | 61.200 | 67.000 | 60.600 | 65.800 | 47.838 | 12,047 |
| 2021-11-04 | 60.800 | 62.000 | 59.600 | 60.600 | 44.057 | 1,020 |
| 2021-11-03 | 60.600 | 64.600 | 59.200 | 59.600 | 43.330 | 6,356 |
| 2021-11-02 | 59.400 | 60.000 | 54.000 | 60.000 | 43.621 | 17,519 |
| 2021-10-29 | 59.400 | 60.000 | 58.000 | 59.400 | 43.185 | 836 |
| 2021-10-28 | 59.200 | 60.600 | 58.400 | 59.400 | 43.185 | 7,933 |
| 2021-10-27 | 60.800 | 62.000 | 59.400 | 59.400 | 43.185 | 10,996 |
| 2021-10-26 | 57.000 | 61.800 | 57.000 | 60.800 | 44.203 | 17,016 |
| 2021-10-25 | 61.000 | 61.000 | 56.400 | 59.000 | 42.894 | 6,243 |
| 2021-10-22 | 52.000 | 58.000 | 52.000 | 58.000 | 42.167 | 29,473 |
| 2021-10-21 | 54.800 | 54.800 | 52.000 | 52.000 | 37.805 | 2,354 |
| 2021-10-20 | 54.800 | 56.000 | 53.200 | 53.800 | 39.113 | 2,067 |
← NewerPage 21 of 21 · 1,250 trading days
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.