Bank Handlowy w Warszawie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 121.80 | 121.80 | 119.80 | 120.80 | 120.80 | 31,438 |
| 2026-10-15 | 121.20 | 121.80 | 119.80 | 121.40 | 121.40 | 33,145 |
| 2026-10-14 | 122.60 | 122.60 | 120.60 | 121.20 | 121.20 | 15,451 |
| 2026-10-13 | 122.00 | 123.00 | 120.60 | 122.40 | 122.40 | 29,035 |
| 2026-10-12 | 119.20 | 122.00 | 119.20 | 122.00 | 122.00 | 18,549 |
| 2026-10-09 | 120.00 | 120.40 | 118.20 | 119.20 | 119.20 | 63,935 |
| 2026-10-08 | 121.40 | 121.40 | 118.80 | 119.20 | 119.20 | 43,527 |
| 2026-10-07 | 122.40 | 122.40 | 119.80 | 120.00 | 120.00 | 28,245 |
| 2026-10-06 | 120.60 | 122.40 | 120.20 | 122.40 | 122.40 | 29,923 |
| 2026-10-05 | 119.00 | 120.60 | 118.60 | 120.60 | 120.60 | 12,774 |
| 2026-10-02 | 119.40 | 120.40 | 119.00 | 120.00 | 120.00 | 30,999 |
| 2026-10-01 | 121.60 | 121.60 | 119.00 | 120.00 | 120.00 | 27,864 |
| 2026-09-30 | 120.80 | 123.00 | 120.80 | 122.20 | 122.20 | 25,538 |
| 2026-09-29 | 123.20 | 123.20 | 120.80 | 121.80 | 121.80 | 32,582 |
| 2026-09-28 | 124.00 | 124.00 | 122.20 | 122.40 | 122.40 | 33,180 |
| 2026-09-25 | 123.40 | 124.80 | 122.20 | 124.00 | 124.00 | 32,609 |
| 2026-09-24 | 124.40 | 124.40 | 122.80 | 123.40 | 123.40 | 36,104 |
| 2026-09-23 | 124.00 | 124.80 | 123.20 | 124.40 | 124.40 | 28,272 |
| 2026-09-22 | 122.40 | 124.80 | 122.40 | 124.00 | 124.00 | 52,694 |
| 2026-09-21 | 118.00 | 124.20 | 117.60 | 123.60 | 123.60 | 62,002 |
| 2026-09-18 | 120.80 | 121.20 | 118.00 | 118.00 | 118.00 | 105,115 |
| 2026-09-17 | 119.00 | 121.00 | 118.20 | 120.80 | 120.80 | 37,388 |
| 2026-09-16 | 118.40 | 119.40 | 117.60 | 118.80 | 118.80 | 44,738 |
| 2026-09-15 | 117.60 | 118.40 | 116.00 | 118.40 | 118.40 | 37,556 |
| 2026-09-14 | 118.40 | 118.40 | 116.20 | 117.60 | 117.60 | 41,323 |
| 2026-09-11 | 116.60 | 119.00 | 115.60 | 117.20 | 117.20 | 58,266 |
| 2026-09-10 | 116.00 | 116.80 | 115.40 | 116.40 | 116.40 | 54,601 |
| 2026-09-09 | 117.20 | 117.20 | 114.40 | 116.20 | 116.20 | 72,149 |
| 2026-09-08 | 116.40 | 117.60 | 114.40 | 117.20 | 117.20 | 77,159 |
| 2026-09-07 | 115.00 | 115.80 | 114.40 | 115.80 | 115.80 | 59,798 |
| 2026-09-04 | 116.80 | 116.80 | 113.80 | 114.80 | 114.80 | 88,025 |
| 2026-09-03 | 117.80 | 118.00 | 115.20 | 115.20 | 115.20 | 95,477 |
| 2026-09-02 | 117.00 | 118.00 | 116.20 | 117.60 | 117.60 | 42,741 |
| 2026-09-01 | 117.00 | 117.80 | 116.20 | 116.80 | 116.80 | 60,073 |
| 2026-08-31 | 119.40 | 119.60 | 117.00 | 118.00 | 118.00 | 94,057 |
| 2026-08-28 | 120.60 | 120.60 | 118.80 | 119.40 | 119.40 | 23,850 |
| 2026-08-27 | 124.00 | 124.00 | 118.40 | 120.00 | 120.00 | 69,724 |
| 2026-08-26 | 122.00 | 124.40 | 121.80 | 124.20 | 124.20 | 25,532 |
| 2026-08-25 | 122.80 | 123.40 | 122.20 | 123.20 | 123.20 | 14,960 |
| 2026-08-24 | 123.20 | 123.60 | 122.00 | 122.80 | 122.80 | 11,818 |
| 2026-08-21 | 121.40 | 123.60 | 121.40 | 123.00 | 123.00 | 19,979 |
| 2026-08-20 | 123.00 | 123.20 | 121.80 | 122.40 | 122.40 | 19,746 |
| 2026-08-19 | 122.00 | 123.60 | 121.00 | 123.00 | 123.00 | 22,357 |
| 2026-08-18 | 122.40 | 123.80 | 121.80 | 122.40 | 122.40 | 17,132 |
| 2026-08-17 | 122.20 | 124.00 | 122.20 | 123.60 | 123.60 | 22,924 |
| 2026-08-14 | 122.60 | 123.40 | 121.40 | 123.00 | 123.00 | 13,591 |
| 2026-08-13 | 121.60 | 122.80 | 121.40 | 122.80 | 122.80 | 34,630 |
| 2026-08-12 | 121.60 | 122.00 | 120.80 | 122.00 | 122.00 | 17,472 |
| 2026-08-11 | 121.40 | 122.60 | 121.40 | 121.80 | 121.80 | 17,363 |
| 2026-08-10 | 122.60 | 122.60 | 120.80 | 122.60 | 122.60 | 32,446 |
| 2026-08-07 | 122.60 | 122.80 | 121.80 | 122.60 | 122.60 | 17,429 |
| 2026-08-06 | 123.00 | 124.00 | 122.20 | 122.60 | 122.60 | 65,592 |
| 2026-08-05 | 126.00 | 126.00 | 121.80 | 123.00 | 123.00 | 31,569 |
| 2026-08-04 | 123.60 | 126.00 | 123.00 | 126.00 | 126.00 | 38,228 |
| 2026-08-03 | 121.80 | 123.80 | 121.80 | 123.80 | 123.80 | 27,521 |
| 2026-07-31 | 122.60 | 122.60 | 119.80 | 121.60 | 121.60 | 39,733 |
| 2026-07-30 | 120.60 | 122.40 | 119.80 | 122.40 | 122.40 | 35,408 |
| 2026-07-29 | 121.00 | 121.80 | 120.00 | 120.40 | 120.40 | 18,238 |
| 2026-07-28 | 121.40 | 122.40 | 120.00 | 121.00 | 121.00 | 13,070 |
| 2026-07-27 | 120.40 | 122.00 | 120.20 | 121.80 | 121.80 | 13,836 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 9.8000 PLN |
| 2025-10-20 | 3.4400 PLN |
| 2025-07-04 | 10.2900 PLN |
| 2024-06-26 | 11.1500 PLN |
| 2023-05-05 | 9.0000 PLN |
| 2022-06-30 | 5.4700 PLN |
| 2021-09-14 | 1.2000 PLN |
| 2019-06-12 | 3.7400 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.