Bank Handlowy w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	86.900	86.900	85.200	85.300	63.010	16,108
2023-09-04	87.000	87.400	85.700	85.800	63.380	9,835
2023-09-01	86.700	87.300	85.600	86.800	64.118	15,193
2023-08-31	85.300	87.500	85.200	86.500	63.897	29,472
2023-08-30	85.600	87.000	85.200	85.200	62.937	11,519
2023-08-29	85.600	86.300	85.600	85.700	63.306	13,596
2023-08-28	85.000	86.100	84.900	85.600	63.232	11,793
2023-08-25	84.800	85.900	84.800	85.000	62.789	9,451
2023-08-24	85.200	85.700	84.300	84.500	62.419	16,427
2023-08-23	85.400	85.900	84.000	84.400	62.346	13,622
2023-08-22	85.900	86.000	85.400	85.400	63.084	7,898
2023-08-21	84.900	86.200	84.900	86.000	63.527	5,493
2023-08-18	84.700	85.500	84.500	85.100	62.863	14,999
2023-08-17	85.200	86.000	85.000	85.200	62.937	17,931
2023-08-16	87.600	87.600	85.200	85.800	63.380	25,376
2023-08-14	86.700	86.800	85.800	86.700	64.045	15,660
2023-08-11	86.600	87.000	85.100	87.000	64.266	61,361
2023-08-10	86.800	86.800	85.400	86.100	63.601	14,764
2023-08-09	86.600	87.300	85.400	85.700	63.306	31,068
2023-08-08	88.100	88.400	85.600	86.600	63.971	30,841
2023-08-07	87.700	88.800	87.300	88.100	65.079	22,763
2023-08-04	86.100	88.200	86.100	87.500	64.636	50,124
2023-08-03	86.200	87.100	85.300	85.800	63.380	35,914
2023-08-02	87.200	87.300	85.900	86.700	64.045	27,564
2023-08-01	89.700	89.700	87.200	87.900	64.931	46,362
2023-07-31	89.300	90.500	89.200	90.000	66.482	20,890
2023-07-28	89.800	89.900	89.000	89.300	65.965	12,026
2023-07-27	90.000	90.400	89.100	89.800	66.335	23,524
2023-07-26	89.700	90.400	89.500	89.500	66.113	15,907
2023-07-25	90.000	90.900	89.300	89.600	66.187	32,310
2023-07-24	89.800	91.200	89.500	89.900	66.408	33,572
2023-07-21	90.000	90.600	88.800	89.400	66.039	10,427
2023-07-20	90.100	91.000	89.800	90.400	66.778	28,580
2023-07-19	88.800	90.000	88.600	90.000	66.482	76,611
2023-07-18	88.500	89.100	88.100	88.600	65.448	33,623
2023-07-17	88.400	89.600	88.300	89.000	65.744	35,510
2023-07-14	87.900	89.600	87.500	88.500	65.374	51,222
2023-07-13	87.500	88.200	86.600	87.800	64.857	28,084
2023-07-12	85.500	87.800	85.300	87.500	64.636	29,111
2023-07-11	86.300	86.300	85.200	85.500	63.158	63,021
2023-07-10	86.200	87.000	85.200	86.500	63.897	10,741
2023-07-07	86.300	86.500	85.200	86.500	63.897	19,172
2023-07-06	85.000	86.100	83.900	85.600	63.232	16,546
2023-07-05	86.800	86.900	84.700	85.000	62.789	31,051
2023-07-04	87.000	87.100	86.100	87.100	64.340	9,983
2023-07-03	86.400	87.400	86.300	87.200	64.414	18,498
2023-06-30	87.100	87.600	85.900	86.400	63.823	45,743
2023-06-29	86.900	87.300	86.400	87.100	64.340	16,143
2023-06-28	86.900	87.800	86.200	86.900	64.192	30,551
2023-06-27	86.800	87.300	85.100	86.900	64.192	60,213
2023-06-26	86.300	87.200	85.600	86.300	63.749	43,463
2023-06-23	88.400	88.500	85.800	86.300	63.749	32,768
2023-06-22	87.800	88.700	86.500	88.400	65.300	23,527
2023-06-21	87.400	88.100	87.300	87.400	64.562	15,571
2023-06-20	89.100	89.100	87.600	88.400	65.300	16,139
2023-06-19	88.100	89.400	87.800	89.100	65.817	32,519
2023-06-16	88.900	89.200	86.900	87.900	64.931	47,177
2023-06-15	87.700	88.900	87.000	88.800	65.596	27,982
2023-06-14	85.800	88.500	85.300	88.300	65.226	41,982
2023-06-13	86.100	86.700	84.800	85.800	63.380	34,903

← NewerPage 14 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.