Bank Handlowy w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	110.80	112.20	110.40	112.20	82.881	22,676
2024-02-23	111.40	111.80	109.60	110.20	81.404	31,600
2024-02-22	112.00	113.00	110.20	110.80	81.847	31,748
2024-02-21	110.80	113.20	108.60	111.80	82.586	33,494
2024-02-20	108.00	110.80	107.80	110.80	81.847	44,454
2024-02-19	105.00	107.80	104.00	107.80	79.631	30,744
2024-02-16	103.20	104.60	103.20	104.00	76.824	21,347
2024-02-15	104.00	104.60	102.60	103.00	76.085	24,086
2024-02-14	104.00	104.00	101.40	103.60	76.528	26,850
2024-02-13	104.60	105.00	103.00	103.40	76.381	22,519
2024-02-12	104.00	104.20	101.80	104.20	76.972	19,453
2024-02-09	103.40	104.80	103.00	103.60	76.528	15,755
2024-02-08	105.60	106.00	103.00	104.20	76.972	16,465
2024-02-07	105.80	106.00	103.60	105.80	78.154	22,227
2024-02-06	106.00	106.00	103.40	105.20	77.710	28,677
2024-02-05	106.40	107.40	105.40	105.40	77.858	22,249
2024-02-02	104.00	106.20	104.00	106.20	78.449	12,401
2024-02-01	103.20	106.80	102.40	103.80	76.676	64,083
2024-01-31	101.80	104.00	101.00	103.40	76.381	21,890
2024-01-30	100.80	102.00	100.60	101.80	75.199	7,025
2024-01-29	101.40	101.40	100.60	100.60	74.312	4,160
2024-01-26	99.000	101.40	99.000	101.40	74.903	14,089
2024-01-25	99.000	100.20	98.800	99.000	73.130	6,672
2024-01-24	99.000	99.900	98.500	99.400	73.426	23,403
2024-01-23	102.40	102.60	98.400	99.000	73.130	70,022
2024-01-22	102.00	102.80	101.00	102.20	75.494	15,898
2024-01-19	101.00	102.00	100.40	101.00	74.608	18,735
2024-01-18	99.800	101.60	99.800	101.20	74.756	12,102
2024-01-17	100.40	100.40	98.400	99.800	73.721	29,980
2024-01-16	100.20	101.40	99.400	100.40	74.165	16,159
2024-01-15	101.00	101.40	99.600	100.80	74.460	11,131
2024-01-12	101.60	101.80	100.20	101.00	74.608	9,882
2024-01-11	102.20	102.60	100.40	100.40	74.165	15,575
2024-01-10	101.60	102.60	101.20	102.00	75.347	12,657
2024-01-09	102.80	102.80	101.20	101.60	75.051	11,403
2024-01-08	99.900	103.00	99.100	101.80	75.199	19,266
2024-01-05	101.00	101.00	98.900	101.00	74.608	21,141
2024-01-04	102.20	102.20	100.00	100.80	74.460	21,954
2024-01-03	102.80	103.00	99.900	102.20	75.494	26,519
2024-01-02	101.40	104.00	100.60	102.80	75.937	25,568
2023-12-29	101.00	103.20	100.60	101.40	74.903	23,814
2023-12-28	101.00	102.00	100.40	101.00	74.608	8,874
2023-12-27	100.40	102.20	100.20	100.40	74.165	29,276
2023-12-22	100.00	102.00	99.800	100.80	74.460	17,650
2023-12-21	101.00	101.60	99.800	99.900	73.795	17,734
2023-12-20	102.60	103.00	100.40	101.00	74.608	18,434
2023-12-19	103.00	103.00	101.80	102.80	75.937	15,095
2023-12-18	100.40	103.00	100.40	102.00	75.347	20,850
2023-12-15	100.60	102.60	99.500	100.80	74.460	31,744
2023-12-14	100.60	101.60	99.500	99.800	73.721	14,481
2023-12-13	99.500	101.40	98.500	99.700	73.648	15,325
2023-12-12	99.100	100.00	98.300	99.500	73.500	36,480
2023-12-11	98.900	99.800	98.100	99.100	73.204	17,231
2023-12-08	98.800	99.100	98.000	99.000	73.130	8,382
2023-12-07	97.500	98.800	96.900	98.200	72.540	10,702
2023-12-06	98.900	99.000	96.500	97.500	72.022	15,200
2023-12-05	98.200	99.000	97.200	98.000	72.392	10,092
2023-12-04	98.100	99.000	97.500	98.200	72.540	7,634
2023-12-01	97.000	98.700	97.000	98.100	72.466	24,771
2023-11-30	98.700	99.400	96.400	96.900	71.579	22,499

← NewerPage 12 of 21 · 1,254 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.