Esotiq & Henderson S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	36.500	37.500	36.500	36.900	33.964	1,035
2025-10-29	36.400	36.500	36.100	36.500	33.596	600
2025-10-28	35.800	36.400	35.400	36.400	33.503	1,838
2025-10-27	35.600	35.800	35.200	35.800	32.951	947
2025-10-24	35.600	35.800	35.500	35.600	32.767	1,569
2025-10-23	35.600	35.600	35.400	35.400	32.583	109
2025-10-22	35.800	35.800	35.100	35.700	32.859	491
2025-10-21	35.900	36.000	35.700	35.700	32.859	359
2025-10-20	35.600	35.900	35.300	35.900	33.043	1,380
2025-10-17	36.600	36.600	35.300	35.900	33.043	2,679
2025-10-16	36.700	36.700	36.200	36.600	33.688	183
2025-10-15	36.700	36.800	36.000	36.700	33.780	347
2025-10-14	38.100	38.100	35.800	36.700	33.780	7,837
2025-10-13	38.200	38.200	37.200	38.100	35.068	739
2025-10-10	37.800	38.600	37.100	38.300	35.252	1,800
2025-10-09	37.900	38.000	37.100	37.700	34.700	1,361
2025-10-08	37.700	37.700	37.200	37.600	34.608	877
2025-10-07	37.300	37.700	37.000	37.600	34.608	941
2025-10-06	38.000	38.000	37.200	37.700	34.700	1,457
2025-10-03	38.200	38.200	37.600	38.100	35.068	1,157
2025-10-02	38.000	38.200	37.300	38.200	35.160	1,490
2025-10-01	37.400	39.200	37.100	38.300	35.252	8,273
2025-09-30	37.100	37.200	36.500	37.000	34.056	878
2025-09-29	37.300	37.600	35.400	37.100	34.148	10,637
2025-09-26	39.600	39.800	38.100	38.900	35.805	8,493
2025-09-25	43.300	43.300	41.500	42.900	36.725	12,711
2025-09-24	40.800	43.600	40.800	43.600	37.324	17,076
2025-09-23	40.900	41.300	40.700	41.300	35.355	4,413
2025-09-22	40.200	41.500	40.100	41.000	35.098	5,916
2025-09-19	40.000	40.400	39.500	40.200	34.414	2,094
2025-09-18	40.000	40.300	39.800	40.000	34.242	2,604
2025-09-17	40.000	40.000	38.800	40.000	34.242	3,993
2025-09-16	40.000	40.500	40.000	40.400	34.585	3,987
2025-09-15	40.000	40.300	39.500	39.500	33.814	6,532
2025-09-12	40.700	40.700	39.300	40.000	34.242	2,419
2025-09-11	40.300	41.000	40.100	40.600	34.756	4,124
2025-09-10	39.600	40.300	39.300	40.300	34.499	11,818
2025-09-09	39.400	39.600	38.900	39.600	33.900	3,903
2025-09-08	38.800	39.400	38.300	39.300	33.643	2,993
2025-09-05	38.500	39.000	38.200	38.900	33.301	1,942
2025-09-04	37.700	38.800	37.500	38.500	32.958	2,183
2025-09-03	37.100	37.800	36.800	37.600	32.188	4,956
2025-09-02	38.200	38.200	36.000	37.000	31.674	16,016
2025-09-01	38.100	38.600	37.600	38.200	32.702	3,177
2025-08-29	38.700	38.700	37.500	38.100	32.616	3,947
2025-08-28	38.500	38.600	37.600	38.400	32.873	5,747
2025-08-27	40.300	40.300	38.100	38.200	32.702	7,846
2025-08-26	39.500	40.400	39.400	40.100	34.328	3,254
2025-08-25	38.300	40.000	38.300	39.500	33.814	8,224
2025-08-22	38.300	38.500	38.000	38.400	32.873	2,152
2025-08-21	37.900	38.500	37.800	38.400	32.873	3,371
2025-08-20	37.500	38.500	37.200	37.900	32.445	4,880
2025-08-19	37.300	37.800	37.100	37.700	32.273	3,039
2025-08-18	37.800	37.800	36.900	37.600	32.188	4,646
2025-08-14	37.800	38.000	37.000	37.700	32.273	4,464
2025-08-13	38.300	38.300	37.300	37.700	32.273	5,300
2025-08-12	38.400	38.400	37.700	38.000	32.530	1,045
2025-08-11	38.000	38.800	37.900	38.000	32.530	2,085
2025-08-08	38.100	38.700	37.700	38.000	32.530	2,550
2025-08-07	37.500	37.900	37.200	37.900	32.445	1,441

← NewerPage 5 of 21 · 1,252 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.