Esotiq & Henderson S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	36.700	37.000	36.500	36.700	31.417	1,072
2025-02-13	36.900	37.000	36.600	37.000	31.674	379
2025-02-12	37.000	37.000	36.200	37.000	31.674	845
2025-02-11	36.800	37.200	36.200	37.000	31.674	1,303
2025-02-10	36.700	36.900	36.200	36.900	31.589	425
2025-02-07	36.200	37.400	36.200	36.700	31.417	2,215
2025-02-06	35.400	36.500	35.400	35.900	30.733	1,194
2025-02-05	33.900	35.400	33.500	35.400	30.305	2,223
2025-02-04	34.300	34.400	33.200	33.900	29.020	1,746
2025-02-03	34.700	34.700	33.000	34.300	29.363	1,262
2025-01-31	34.800	35.000	34.000	34.700	29.705	1,087
2025-01-30	35.400	35.400	34.000	34.900	29.877	1,408
2025-01-29	35.100	35.400	35.000	35.400	30.305	860
2025-01-28	35.200	35.400	34.000	35.000	29.962	2,237
2025-01-27	35.100	35.500	34.300	34.900	29.877	565
2025-01-24	35.600	35.800	34.900	35.500	30.390	476
2025-01-23	35.800	35.800	34.600	35.300	30.219	1,053
2025-01-22	36.600	36.600	35.100	35.800	30.647	2,464
2025-01-21	37.400	38.000	36.000	36.600	31.332	2,597
2025-01-20	37.600	37.900	37.200	37.900	32.445	425
2025-01-17	37.700	37.700	36.700	37.700	32.273	1,303
2025-01-16	37.600	38.000	37.400	38.000	32.530	630
2025-01-15	38.400	38.400	37.100	38.400	32.873	560
2025-01-14	38.000	38.600	38.000	38.600	33.044	169
2025-01-13	38.000	38.600	38.000	38.600	33.044	194
2025-01-10	38.400	38.600	37.600	38.300	32.787	2,481
2025-01-09	38.800	39.900	38.800	39.900	34.157	376
2025-01-08	40.300	40.600	38.800	39.700	33.986	2,221
2025-01-07	39.800	40.600	39.100	40.600	34.756	975
2025-01-03	40.100	41.200	39.200	41.000	35.098	402
2025-01-02	42.000	42.000	39.600	40.200	34.414	3,244
2024-12-30	40.900	41.900	40.800	41.700	35.698	1,433
2024-12-27	39.500	41.000	39.500	40.800	34.927	706
2024-12-23	40.700	41.000	39.300	40.000	34.242	3,080
2024-12-20	41.000	41.000	39.400	40.700	34.842	407
2024-12-19	41.000	41.000	39.400	41.000	35.098	1,928
2024-12-18	40.200	41.500	40.200	41.000	35.098	1,419
2024-12-17	40.000	41.000	39.900	40.500	34.670	3,049
2024-12-16	39.400	40.400	38.200	40.000	34.242	553
2024-12-13	38.000	39.600	38.000	39.400	33.729	812
2024-12-12	39.800	39.900	38.000	38.500	32.958	962
2024-12-11	40.900	40.900	38.600	39.100	33.472	3,716
2024-12-10	40.200	41.400	39.500	40.900	35.013	4,532
2024-12-09	38.800	39.000	38.300	39.000	33.386	225
2024-12-06	39.600	39.900	38.100	38.800	33.215	936
2024-12-05	38.600	39.900	38.100	39.900	34.157	5,525
2024-12-04	38.600	38.700	37.800	38.600	33.044	1,922
2024-12-03	38.700	38.700	38.400	38.700	33.130	594
2024-12-02	39.700	39.800	38.300	38.800	33.215	5,259
2024-11-29	44.800	45.500	39.500	40.200	34.414	23,045
2024-11-28	45.900	48.600	45.400	48.500	41.519	1,939
2024-11-27	45.900	46.000	45.300	46.000	39.379	760
2024-11-26	45.500	46.400	45.200	45.500	38.951	203
2024-11-25	45.200	46.400	45.200	46.000	39.379	657
2024-11-22	45.200	45.200	45.200	45.200	38.694	9
2024-11-21	45.600	45.600	45.200	45.200	38.694	98
2024-11-20	45.000	45.800	45.000	45.600	39.036	114
2024-11-19	45.300	45.300	44.900	45.300	38.780	194
2024-11-18	45.900	46.000	45.700	45.900	39.293	797
2024-11-15	45.100	45.900	45.100	45.900	39.293	376

← NewerPage 8 of 21 · 1,253 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.