Esotiq & Henderson S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	41.500	42.700	41.000	42.700	34.201	3,269
2024-05-28	41.000	41.600	40.500	41.600	33.319	4,976
2024-05-27	39.900	41.400	39.900	40.500	32.438	1,357
2024-05-24	39.900	39.900	39.100	39.900	31.958	763
2024-05-23	39.600	40.500	39.600	40.100	32.118	1,119
2024-05-22	39.900	40.000	39.500	39.500	31.637	338
2024-05-21	40.500	40.500	39.100	40.000	32.038	4,301
2024-05-20	40.300	41.500	40.200	41.000	32.839	2,368
2024-05-17	41.000	41.400	39.500	40.900	32.759	4,651
2024-05-16	41.200	42.000	40.500	41.700	33.400	3,819
2024-05-15	38.200	41.000	38.200	41.000	32.839	6,533
2024-05-14	38.300	39.600	38.200	38.800	31.077	2,392
2024-05-13	37.000	40.300	36.500	38.200	30.596	10,641
2024-05-10	36.800	38.400	36.500	37.000	29.635	10,031
2024-05-09	35.800	37.000	35.800	36.700	29.395	2,382
2024-05-08	35.900	35.900	34.700	35.700	28.594	1,459
2024-05-07	34.100	36.200	34.100	35.500	28.434	2,499
2024-05-06	34.200	34.700	33.900	34.700	27.793	2,218
2024-05-02	34.300	34.800	33.200	34.600	27.713	6,014
2024-04-30	35.000	35.600	34.600	35.600	28.514	4,141
2024-04-29	35.100	36.200	35.000	36.000	28.834	2,273
2024-04-26	34.500	36.000	34.000	36.000	28.834	6,137
2024-04-25	33.100	34.600	33.100	34.000	27.232	4,436
2024-04-24	32.700	33.000	31.000	32.800	26.271	5,974
2024-04-23	31.800	32.600	30.600	32.600	26.111	5,569
2024-04-22	30.000	31.500	29.600	31.400	25.150	9,713
2024-04-19	31.500	31.500	29.600	30.600	24.509	4,593
2024-04-18	32.000	32.000	30.800	31.500	25.230	2,872
2024-04-17	33.400	33.400	32.100	32.300	25.871	632
2024-04-16	33.300	33.300	32.700	33.200	26.592	371
2024-04-15	33.800	33.800	33.400	33.800	27.072	231
2024-04-12	33.800	34.000	33.700	33.800	27.072	491
2024-04-11	32.500	33.900	32.500	33.700	26.992	3,411
2024-04-10	32.400	32.500	32.000	32.400	25.951	480
2024-04-09	32.400	32.500	32.000	32.400	25.951	1,012
2024-04-08	32.000	32.400	31.900	32.400	25.951	565
2024-04-05	32.000	32.000	32.000	32.000	25.630	11
2024-04-04	32.200	32.500	31.700	32.500	26.031	635
2024-04-03	31.700	32.500	31.700	32.500	26.031	917
2024-04-02	31.900	31.900	31.400	31.700	25.390	305
2024-03-28	32.000	32.000	31.600	31.900	25.550	984
2024-03-27	31.700	32.000	31.600	32.000	25.630	327
2024-03-26	31.700	32.000	31.700	31.900	25.550	787
2024-03-25	31.700	32.000	31.400	32.000	25.630	350
2024-03-22	31.800	31.900	31.400	31.700	25.390	2,450
2024-03-21	32.700	32.700	31.400	31.400	25.150	2,589
2024-03-20	32.500	32.800	32.500	32.700	26.191	377
2024-03-19	33.000	33.000	32.200	32.500	26.031	848
2024-03-18	33.400	33.600	32.800	33.000	26.431	1,430
2024-03-15	35.200	35.200	32.000	33.400	26.752	4,475
2024-03-14	35.300	35.300	34.500	35.200	28.193	530
2024-03-13	35.500	35.500	34.800	35.400	28.354	387
2024-03-12	35.400	35.500	34.400	35.300	28.274	1,005
2024-03-11	37.000	37.000	33.700	35.500	28.434	5,288
2024-03-08	37.000	37.000	36.800	37.000	29.635	238
2024-03-07	37.100	37.100	36.700	37.000	29.635	217
2024-03-06	37.400	37.400	36.500	37.100	29.715	288
2024-03-05	37.300	37.400	36.800	37.400	29.956	85
2024-03-04	36.600	37.500	36.500	37.300	29.875	1,219
2024-03-01	36.700	36.700	36.000	36.600	29.315	685

← NewerPage 11 of 21 · 1,257 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.