Bank Handlowy w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	86.100	86.700	84.800	85.800	63.380	34,903
2023-06-12	88.500	88.500	86.200	86.400	63.823	36,129
2023-06-09	87.000	89.000	87.000	88.700	65.522	47,418
2023-06-07	89.000	89.200	86.600	87.200	64.414	74,352
2023-06-06	86.800	89.000	86.500	89.000	65.744	74,253
2023-06-05	87.000	88.800	86.100	86.300	63.749	74,261
2023-06-02	83.800	87.000	83.200	86.900	64.192	119,425
2023-06-01	82.400	83.600	80.300	83.500	61.681	107,690
2023-05-31	79.000	82.600	78.500	82.600	61.016	1,017,830
2023-05-30	80.000	80.100	78.600	79.400	58.652	153,869
2023-05-29	79.000	80.300	78.300	79.600	58.800	85,866
2023-05-26	79.000	80.800	78.500	79.400	58.652	102,896
2023-05-25	76.800	79.700	76.600	79.500	58.726	84,597
2023-05-24	79.400	79.400	76.300	77.400	57.175	128,590
2023-05-23	77.800	79.900	77.600	79.900	59.021	53,098
2023-05-22	78.400	78.600	77.800	77.800	57.470	118,544
2023-05-19	77.900	78.500	76.400	77.500	57.249	37,924
2023-05-18	78.800	78.800	77.100	77.600	57.322	79,707
2023-05-17	77.400	79.300	77.000	78.800	58.209	48,481
2023-05-16	77.500	79.700	77.100	77.300	57.101	73,544
2023-05-15	75.700	77.700	75.500	77.400	57.175	53,941
2023-05-12	78.200	78.700	74.700	75.200	55.550	158,099
2023-05-11	81.500	82.800	78.300	78.300	57.840	71,963
2023-05-10	80.500	80.500	78.900	79.000	58.357	30,499
2023-05-09	81.000	81.000	79.600	80.500	59.465	38,922
2023-05-08	81.200	81.800	80.500	81.200	59.982	49,906
2023-05-05	81.500	81.500	79.500	81.300	60.056	73,825
2023-05-04	90.200	90.800	87.600	88.500	58.726	92,906
2023-05-02	89.500	90.800	89.500	90.000	59.721	61,748
2023-04-28	90.500	90.600	89.100	89.900	59.655	61,683
2023-04-27	89.200	90.600	88.600	90.000	59.721	59,315
2023-04-26	89.600	89.600	88.000	88.200	58.527	74,872
2023-04-25	89.900	89.900	89.100	89.200	59.190	35,259
2023-04-24	88.900	90.000	88.500	89.500	59.390	36,185
2023-04-21	88.500	89.600	88.000	88.800	58.925	31,733
2023-04-20	88.700	89.800	88.300	88.300	58.593	43,256
2023-04-19	88.000	89.200	86.800	88.500	58.726	60,091
2023-04-18	88.000	89.800	87.100	88.600	58.792	73,466
2023-04-17	87.000	88.000	86.900	87.800	58.261	32,795
2023-04-14	86.100	87.000	85.800	86.900	57.664	31,819
2023-04-13	85.200	86.800	85.000	86.500	57.399	29,645
2023-04-12	85.000	85.800	84.400	84.800	56.271	34,666
2023-04-11	82.900	85.200	82.900	84.800	56.271	30,965
2023-04-06	82.000	83.300	81.500	82.700	54.877	10,792
2023-04-05	82.400	83.000	81.200	82.500	54.745	15,006
2023-04-04	82.000	83.200	81.900	82.400	54.678	30,281
2023-04-03	81.300	82.900	81.000	82.000	54.413	45,922
2023-03-31	81.800	81.800	80.500	81.600	54.147	25,130
2023-03-30	81.500	82.600	81.100	81.800	54.280	24,446
2023-03-29	82.300	82.400	80.800	81.000	53.749	19,879
2023-03-28	81.000	83.600	80.800	80.800	53.617	42,103
2023-03-27	79.600	81.100	79.100	80.800	53.617	23,428
2023-03-24	81.400	81.400	78.500	79.600	52.820	34,257
2023-03-23	81.500	82.700	80.500	80.600	53.484	16,770
2023-03-22	81.900	83.300	81.200	81.300	53.948	22,796
2023-03-21	81.500	83.800	81.100	81.100	53.816	53,706
2023-03-20	82.900	83.000	79.600	80.500	53.417	41,588
2023-03-17	79.600	79.700	76.500	78.800	52.289	33,852
2023-03-16	78.000	79.700	76.400	79.700	52.887	30,727
2023-03-15	81.900	81.900	77.700	77.800	51.626	34,397

← NewerPage 15 of 21 · 1,251 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.