Bank Handlowy w Warszawie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 94.400 | 94.400 | 92.900 | 93.400 | 76.856 | 10,719 |
| 2024-08-19 | 94.000 | 94.800 | 92.600 | 94.700 | 77.925 | 11,998 |
| 2024-08-16 | 90.000 | 94.600 | 89.800 | 93.900 | 77.267 | 51,199 |
| 2024-08-14 | 92.900 | 93.500 | 92.300 | 93.200 | 76.691 | 11,020 |
| 2024-08-13 | 93.800 | 93.900 | 92.000 | 92.700 | 76.280 | 19,219 |
| 2024-08-12 | 91.000 | 93.100 | 90.500 | 93.100 | 76.609 | 18,250 |
| 2024-08-09 | 89.000 | 91.300 | 88.600 | 90.000 | 74.058 | 15,901 |
| 2024-08-08 | 89.300 | 89.600 | 87.100 | 89.000 | 73.235 | 32,138 |
| 2024-08-07 | 86.800 | 90.000 | 86.800 | 89.400 | 73.564 | 18,494 |
| 2024-08-06 | 89.200 | 90.100 | 86.300 | 86.600 | 71.260 | 27,596 |
| 2024-08-05 | 89.000 | 89.600 | 85.000 | 88.500 | 72.824 | 82,859 |
| 2024-08-02 | 93.800 | 94.900 | 92.100 | 93.000 | 76.526 | 26,741 |
| 2024-08-01 | 97.000 | 97.500 | 94.700 | 95.000 | 78.172 | 16,730 |
| 2024-07-31 | 96.000 | 98.300 | 95.600 | 97.000 | 79.818 | 16,944 |
| 2024-07-30 | 94.800 | 98.600 | 94.400 | 96.100 | 79.077 | 87,463 |
| 2024-07-29 | 94.400 | 94.500 | 93.400 | 94.100 | 77.432 | 10,917 |
| 2024-07-26 | 95.500 | 96.000 | 94.100 | 94.100 | 77.432 | 19,934 |
| 2024-07-25 | 96.000 | 96.100 | 94.600 | 95.800 | 78.831 | 26,519 |
| 2024-07-24 | 97.100 | 97.300 | 96.300 | 97.100 | 79.900 | 8,131 |
| 2024-07-23 | 99.400 | 99.900 | 97.300 | 97.700 | 80.394 | 14,919 |
| 2024-07-22 | 96.700 | 100.00 | 96.300 | 99.500 | 81.875 | 51,772 |
| 2024-07-19 | 96.700 | 97.400 | 95.400 | 97.400 | 80.147 | 24,570 |
| 2024-07-18 | 94.300 | 97.500 | 93.700 | 96.500 | 79.407 | 40,667 |
| 2024-07-17 | 93.000 | 95.100 | 92.500 | 94.300 | 77.596 | 62,197 |
| 2024-07-16 | 95.700 | 95.800 | 93.000 | 93.400 | 76.856 | 29,435 |
| 2024-07-15 | 96.000 | 96.600 | 94.700 | 95.900 | 78.913 | 19,779 |
| 2024-07-12 | 96.000 | 96.500 | 95.300 | 96.000 | 78.995 | 14,703 |
| 2024-07-11 | 96.100 | 96.200 | 95.500 | 95.700 | 78.748 | 16,777 |
| 2024-07-10 | 96.400 | 96.600 | 95.700 | 95.900 | 78.913 | 13,699 |
| 2024-07-09 | 96.400 | 96.600 | 95.300 | 95.900 | 78.913 | 21,757 |
| 2024-07-08 | 95.600 | 96.900 | 95.500 | 96.400 | 79.324 | 23,852 |
| 2024-07-05 | 96.800 | 97.400 | 95.500 | 95.500 | 78.584 | 26,697 |
| 2024-07-04 | 97.700 | 97.800 | 96.400 | 96.700 | 79.571 | 32,587 |
| 2024-07-03 | 97.100 | 98.200 | 96.500 | 97.500 | 80.229 | 44,290 |
| 2024-07-02 | 99.000 | 99.200 | 96.900 | 97.000 | 79.818 | 37,370 |
| 2024-07-01 | 98.300 | 99.500 | 97.800 | 99.100 | 81.546 | 29,441 |
| 2024-06-28 | 97.100 | 98.200 | 96.700 | 97.800 | 80.476 | 36,421 |
| 2024-06-27 | 97.900 | 97.900 | 96.500 | 96.800 | 79.653 | 36,571 |
| 2024-06-26 | 98.800 | 98.900 | 96.200 | 97.700 | 80.394 | 46,784 |
| 2024-06-25 | 108.60 | 109.40 | 108.00 | 109.00 | 80.517 | 110,776 |
| 2024-06-24 | 108.00 | 108.80 | 107.00 | 108.20 | 79.926 | 64,204 |
| 2024-06-21 | 109.00 | 109.20 | 107.00 | 107.00 | 79.040 | 89,071 |
| 2024-06-20 | 108.00 | 109.00 | 107.20 | 109.00 | 80.517 | 53,892 |
| 2024-06-19 | 107.00 | 107.80 | 106.00 | 107.60 | 79.483 | 68,540 |
| 2024-06-18 | 107.20 | 108.00 | 106.00 | 106.00 | 78.301 | 47,942 |
| 2024-06-17 | 106.20 | 107.20 | 105.40 | 107.00 | 79.040 | 76,487 |
| 2024-06-14 | 104.80 | 106.00 | 103.60 | 105.00 | 77.563 | 28,124 |
| 2024-06-13 | 104.80 | 106.60 | 104.40 | 104.80 | 77.415 | 38,751 |
| 2024-06-12 | 103.20 | 104.60 | 103.00 | 104.40 | 77.119 | 35,540 |
| 2024-06-11 | 104.20 | 104.60 | 103.00 | 103.00 | 76.085 | 33,466 |
| 2024-06-10 | 103.00 | 105.40 | 103.00 | 104.00 | 76.824 | 57,442 |
| 2024-06-07 | 103.00 | 103.60 | 102.40 | 102.40 | 75.642 | 31,213 |
| 2024-06-06 | 105.00 | 105.20 | 102.80 | 103.00 | 76.085 | 44,636 |
| 2024-06-05 | 103.80 | 105.20 | 103.20 | 103.80 | 76.676 | 43,398 |
| 2024-06-04 | 107.60 | 108.40 | 102.60 | 103.40 | 76.381 | 223,816 |
| 2024-06-03 | 108.00 | 108.60 | 107.00 | 107.20 | 79.188 | 28,305 |
| 2024-05-31 | 107.00 | 108.00 | 105.80 | 107.40 | 79.335 | 64,864 |
| 2024-05-29 | 110.60 | 110.60 | 107.00 | 107.00 | 79.040 | 92,039 |
| 2024-05-28 | 111.60 | 111.60 | 109.60 | 110.00 | 81.256 | 27,360 |
| 2024-05-27 | 109.20 | 111.60 | 109.20 | 111.00 | 81.995 | 21,366 |
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.