Bank Handlowy w Warszawie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 109.20 | 111.60 | 109.20 | 111.00 | 81.995 | 21,366 |
| 2024-05-24 | 112.00 | 112.40 | 108.60 | 109.20 | 80.665 | 65,588 |
| 2024-05-23 | 109.80 | 112.20 | 109.20 | 111.20 | 82.143 | 53,549 |
| 2024-05-22 | 109.40 | 109.80 | 108.60 | 109.20 | 80.665 | 20,377 |
| 2024-05-21 | 109.80 | 109.80 | 108.80 | 108.80 | 80.370 | 27,962 |
| 2024-05-20 | 108.80 | 110.00 | 108.20 | 109.40 | 80.813 | 39,246 |
| 2024-05-17 | 107.20 | 108.60 | 106.20 | 108.00 | 79.779 | 70,757 |
| 2024-05-16 | 107.40 | 108.00 | 107.00 | 107.80 | 79.631 | 41,874 |
| 2024-05-15 | 108.20 | 108.40 | 107.00 | 107.20 | 79.188 | 54,850 |
| 2024-05-14 | 107.80 | 109.00 | 107.20 | 108.00 | 79.779 | 36,275 |
| 2024-05-13 | 107.00 | 108.80 | 107.00 | 107.20 | 79.188 | 35,405 |
| 2024-05-10 | 109.80 | 110.20 | 106.60 | 106.80 | 78.892 | 85,480 |
| 2024-05-09 | 113.40 | 113.40 | 107.60 | 108.20 | 79.926 | 134,659 |
| 2024-05-08 | 113.00 | 114.20 | 112.40 | 113.60 | 83.915 | 33,741 |
| 2024-05-07 | 112.00 | 113.60 | 111.00 | 112.00 | 82.733 | 24,584 |
| 2024-05-06 | 110.60 | 112.40 | 110.40 | 111.00 | 81.995 | 13,319 |
| 2024-05-02 | 111.60 | 112.80 | 110.40 | 110.60 | 81.699 | 23,760 |
| 2024-04-30 | 111.40 | 113.00 | 110.60 | 112.00 | 82.733 | 35,264 |
| 2024-04-29 | 112.00 | 112.80 | 110.60 | 111.80 | 82.586 | 21,129 |
| 2024-04-26 | 112.80 | 112.80 | 111.20 | 112.00 | 82.733 | 17,805 |
| 2024-04-25 | 114.00 | 114.00 | 111.00 | 111.00 | 81.995 | 13,971 |
| 2024-04-24 | 113.00 | 114.20 | 112.20 | 114.00 | 84.211 | 10,188 |
| 2024-04-23 | 112.00 | 114.00 | 112.00 | 113.40 | 83.768 | 10,499 |
| 2024-04-22 | 111.60 | 112.00 | 111.00 | 112.00 | 82.733 | 10,943 |
| 2024-04-19 | 111.60 | 111.60 | 110.20 | 111.60 | 82.438 | 6,722 |
| 2024-04-18 | 111.80 | 112.00 | 110.40 | 111.80 | 82.586 | 9,816 |
| 2024-04-17 | 110.20 | 112.60 | 109.40 | 111.80 | 82.586 | 15,481 |
| 2024-04-16 | 111.40 | 112.40 | 109.20 | 110.20 | 81.404 | 26,987 |
| 2024-04-15 | 111.40 | 112.80 | 111.20 | 111.40 | 82.290 | 21,159 |
| 2024-04-12 | 115.00 | 115.00 | 110.80 | 111.40 | 82.290 | 21,489 |
| 2024-04-11 | 116.80 | 117.00 | 113.40 | 113.60 | 83.915 | 21,261 |
| 2024-04-10 | 115.60 | 117.20 | 115.40 | 116.00 | 85.688 | 16,270 |
| 2024-04-09 | 118.00 | 119.60 | 115.00 | 115.40 | 85.245 | 94,828 |
| 2024-04-08 | 113.20 | 118.60 | 113.20 | 117.80 | 87.018 | 116,452 |
| 2024-04-05 | 112.60 | 113.80 | 111.60 | 113.80 | 84.063 | 23,075 |
| 2024-04-04 | 112.60 | 113.80 | 111.80 | 113.00 | 83.472 | 27,382 |
| 2024-04-03 | 111.80 | 112.60 | 111.00 | 112.20 | 82.881 | 20,863 |
| 2024-04-02 | 109.00 | 112.40 | 108.40 | 111.80 | 82.586 | 38,102 |
| 2024-03-28 | 109.00 | 109.60 | 108.40 | 108.60 | 80.222 | 30,739 |
| 2024-03-27 | 109.00 | 109.60 | 108.00 | 109.00 | 80.517 | 27,124 |
| 2024-03-26 | 108.00 | 109.00 | 107.00 | 109.00 | 80.517 | 23,524 |
| 2024-03-25 | 107.80 | 109.20 | 107.40 | 108.40 | 80.074 | 16,653 |
| 2024-03-22 | 109.00 | 109.40 | 107.60 | 107.60 | 79.483 | 12,529 |
| 2024-03-21 | 109.00 | 110.00 | 108.40 | 109.00 | 80.517 | 32,324 |
| 2024-03-20 | 108.00 | 108.60 | 106.60 | 108.00 | 79.779 | 14,377 |
| 2024-03-19 | 107.00 | 108.20 | 105.40 | 107.80 | 79.631 | 14,868 |
| 2024-03-18 | 108.40 | 108.60 | 105.40 | 106.00 | 78.301 | 27,344 |
| 2024-03-15 | 108.40 | 108.60 | 105.40 | 108.60 | 80.222 | 65,843 |
| 2024-03-14 | 108.00 | 108.40 | 106.00 | 106.60 | 78.745 | 29,269 |
| 2024-03-13 | 108.20 | 109.40 | 107.20 | 107.80 | 79.631 | 26,578 |
| 2024-03-12 | 107.20 | 108.40 | 105.40 | 108.00 | 79.779 | 41,573 |
| 2024-03-11 | 105.80 | 106.60 | 104.20 | 105.80 | 78.154 | 28,007 |
| 2024-03-08 | 106.00 | 106.40 | 105.20 | 105.80 | 78.154 | 17,494 |
| 2024-03-07 | 108.40 | 108.40 | 105.20 | 105.60 | 78.006 | 39,447 |
| 2024-03-06 | 108.20 | 108.80 | 106.00 | 108.20 | 79.926 | 23,823 |
| 2024-03-05 | 108.00 | 108.60 | 106.40 | 107.00 | 79.040 | 34,849 |
| 2024-03-04 | 109.00 | 109.40 | 107.00 | 107.00 | 79.040 | 15,171 |
| 2024-03-01 | 109.80 | 110.80 | 107.40 | 108.80 | 80.370 | 34,645 |
| 2024-02-29 | 109.40 | 111.20 | 108.00 | 110.00 | 81.256 | 53,402 |
| 2024-02-28 | 110.80 | 111.60 | 108.80 | 110.00 | 81.256 | 44,240 |
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.