Bank Handlowy w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	100.00	100.00	97.400	98.600	72.835	12,790
2023-11-28	98.000	100.20	97.800	99.200	73.278	11,298
2023-11-27	100.40	101.00	96.900	98.200	72.540	18,362
2023-11-24	99.100	101.00	99.100	100.00	73.869	19,866
2023-11-23	99.000	100.00	98.400	99.700	73.648	20,663
2023-11-22	97.800	99.000	97.300	98.200	72.540	14,126
2023-11-21	98.500	99.500	97.000	97.700	72.170	30,243
2023-11-20	95.500	98.800	95.100	98.100	72.466	32,204
2023-11-17	96.400	96.500	94.100	95.000	70.176	22,991
2023-11-16	92.700	96.400	91.600	96.300	71.136	46,534
2023-11-15	90.500	93.000	89.700	92.700	68.477	56,924
2023-11-14	86.100	90.500	86.100	90.400	66.778	52,969
2023-11-13	87.900	88.200	86.000	86.100	63.601	16,353
2023-11-10	88.000	89.000	87.100	87.200	64.414	84,541
2023-11-09	86.800	88.200	86.500	88.000	65.005	19,399
2023-11-08	86.400	87.000	85.700	86.500	63.897	15,786
2023-11-07	86.400	87.300	86.100	86.400	63.823	16,222
2023-11-06	86.900	87.800	86.500	87.000	64.266	24,030
2023-11-03	86.500	87.400	86.300	86.900	64.192	16,863
2023-11-02	86.600	86.900	85.300	86.000	63.527	17,652
2023-10-31	86.000	86.900	86.000	86.300	63.749	16,033
2023-10-30	85.800	87.200	85.600	85.900	63.454	20,392
2023-10-27	86.700	87.000	85.500	85.500	63.158	68,567
2023-10-26	87.400	87.400	85.700	86.600	63.971	28,473
2023-10-25	85.800	87.900	85.200	87.500	64.636	28,723
2023-10-24	85.300	86.300	85.000	85.000	62.789	21,523
2023-10-23	82.100	85.600	82.000	85.000	62.789	35,683
2023-10-20	83.000	83.100	82.000	82.100	60.647	10,712
2023-10-19	83.500	84.200	82.400	83.000	61.311	14,135
2023-10-18	84.000	85.300	82.400	83.500	61.681	112,338
2023-10-17	85.500	87.000	84.500	84.700	62.567	32,600
2023-10-16	83.100	85.600	82.700	85.200	62.937	49,707
2023-10-13	83.300	83.800	82.300	82.800	61.164	33,398
2023-10-12	85.100	85.100	81.900	84.000	62.050	28,493
2023-10-11	84.000	85.300	83.400	84.600	62.493	27,196
2023-10-10	81.000	84.000	80.500	83.800	61.902	73,553
2023-10-09	79.200	81.200	79.100	79.800	58.948	38,000
2023-10-06	80.000	80.600	79.200	79.200	58.504	23,905
2023-10-05	81.100	81.100	79.600	79.600	58.800	11,721
2023-10-04	79.400	80.600	78.700	80.600	59.539	32,786
2023-10-03	80.800	80.800	78.700	79.700	58.874	13,697
2023-10-02	80.700	80.700	79.400	80.600	59.539	15,193
2023-09-29	79.800	80.800	79.400	79.800	58.948	23,750
2023-09-28	80.100	80.100	78.200	79.000	58.357	22,401
2023-09-27	80.700	81.100	79.600	79.600	58.800	13,261
2023-09-26	80.100	81.300	80.100	81.000	59.834	3,474
2023-09-25	81.000	83.300	80.200	80.200	59.243	12,074
2023-09-22	81.600	82.800	80.600	81.000	59.834	10,088
2023-09-21	82.000	82.000	80.700	81.200	59.982	8,769
2023-09-20	80.400	82.500	80.000	81.900	60.499	12,003
2023-09-19	82.600	82.600	80.100	80.300	59.317	19,341
2023-09-18	82.200	82.500	80.900	81.200	59.982	9,566
2023-09-15	82.900	83.400	81.400	81.600	60.277	35,464
2023-09-14	83.700	83.700	82.800	83.000	61.311	8,640
2023-09-13	83.000	83.600	82.700	83.000	61.311	11,665
2023-09-12	82.200	83.900	81.800	83.500	61.681	26,644
2023-09-11	83.000	83.700	82.200	82.200	60.720	15,820
2023-09-08	82.500	84.100	82.400	83.200	61.459	15,465
2023-09-07	85.300	85.500	81.300	82.200	60.720	42,333
2023-09-06	85.400	86.300	82.900	85.500	63.158	64,417

← NewerPage 13 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.