Esotiq & Henderson S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	33.700	34.400	33.600	34.200	31.479	889
2026-02-02	33.500	34.000	33.500	33.900	31.202	1,733
2026-01-30	34.000	34.000	33.600	33.600	30.926	1,082
2026-01-29	34.000	34.200	33.600	34.200	31.479	1,238
2026-01-28	33.500	34.000	33.400	34.000	31.294	1,301
2026-01-27	33.900	34.000	33.200	33.800	31.110	1,309
2026-01-26	33.700	34.000	33.600	33.600	30.926	1,496
2026-01-23	34.100	34.300	33.600	34.000	31.294	2,026
2026-01-22	34.000	34.100	33.600	34.000	31.294	1,937
2026-01-21	33.900	33.900	33.700	33.900	31.202	1,259
2026-01-20	33.900	34.000	33.300	33.800	31.110	1,181
2026-01-19	34.000	34.000	33.800	33.900	31.202	1,642
2026-01-16	34.000	34.400	33.800	34.000	31.294	3,057
2026-01-15	33.900	34.700	33.800	34.000	31.294	2,604
2026-01-14	34.700	34.900	33.800	33.900	31.202	4,626
2026-01-13	35.300	35.300	34.300	34.500	31.755	1,666
2026-01-12	35.000	35.800	34.900	34.900	32.123	4,547
2026-01-09	34.500	34.700	34.100	34.500	31.755	471
2026-01-08	33.700	34.600	33.500	34.200	31.479	2,882
2026-01-07	33.000	33.900	32.900	33.500	30.834	13,290
2026-01-05	33.000	33.000	32.500	32.800	30.190	5,447
2026-01-02	33.000	33.000	32.800	33.000	30.374	7,983
2025-12-30	32.900	32.900	32.600	32.800	30.190	1,616
2025-12-29	32.800	32.900	32.400	32.900	30.282	1,119
2025-12-23	32.800	32.800	32.400	32.800	30.190	1,411
2025-12-22	32.500	32.900	32.200	32.800	30.190	3,757
2025-12-19	32.300	32.900	32.300	32.500	29.914	1,353
2025-12-18	33.000	33.000	32.300	32.400	29.822	4,311
2025-12-17	32.500	33.000	32.400	33.000	30.374	657
2025-12-16	32.500	32.900	32.400	32.800	30.190	2,003
2025-12-15	33.000	33.000	32.300	32.500	29.914	3,257
2025-12-12	33.400	34.300	32.700	33.400	30.742	6,027
2025-12-11	35.300	35.300	33.400	33.500	30.834	3,483
2025-12-10	35.000	35.600	34.700	35.400	32.583	2,707
2025-12-09	35.700	35.800	35.500	35.800	32.951	167
2025-12-08	35.300	35.700	35.100	35.700	32.859	312
2025-12-05	35.300	35.900	35.200	35.600	32.767	830
2025-12-04	36.000	36.200	35.400	35.900	33.043	607
2025-12-03	36.300	36.300	35.400	36.000	33.135	665
2025-12-02	36.500	36.500	35.500	36.400	33.503	951
2025-12-01	36.600	36.800	35.600	36.500	33.596	1,057
2025-11-28	36.500	36.800	36.400	36.800	33.872	2,424
2025-11-27	35.900	36.400	35.800	36.400	33.503	457
2025-11-26	35.600	35.900	35.600	35.700	32.859	521
2025-11-25	35.300	35.700	35.200	35.700	32.859	1,536
2025-11-24	35.900	35.900	35.100	35.400	32.583	891
2025-11-21	35.500	36.200	35.500	36.000	33.135	135
2025-11-20	36.000	36.200	35.300	36.100	33.227	2,944
2025-11-19	35.800	36.200	35.100	36.000	33.135	1,164
2025-11-18	36.800	36.900	36.000	36.000	33.135	688
2025-11-17	36.900	36.900	36.100	36.800	33.872	1,178
2025-11-14	37.000	37.000	36.700	36.700	33.780	70
2025-11-13	37.400	37.400	36.000	37.000	34.056	918
2025-11-12	37.000	37.400	36.900	37.100	34.148	488
2025-11-10	37.000	37.100	36.700	37.000	34.056	320
2025-11-07	37.300	37.300	36.700	37.200	34.240	825
2025-11-06	37.200	37.400	36.700	37.200	34.240	560
2025-11-05	37.100	37.500	37.100	37.400	34.424	406
2025-11-04	37.500	37.500	37.000	37.200	34.240	687
2025-11-03	37.500	37.700	37.000	37.500	34.516	933

← NewerPage 4 of 5 · 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.