Bank Handlowy w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	79.800	81.800	79.500	80.900	53.683	23,238
2023-03-13	81.300	82.500	78.500	79.800	52.953	51,347
2023-03-10	82.600	82.900	81.200	82.000	54.413	18,012
2023-03-09	84.300	84.300	82.700	83.200	55.209	15,416
2023-03-08	84.400	85.100	82.600	83.400	55.342	27,810
2023-03-07	83.900	85.200	83.300	85.200	56.536	30,003
2023-03-06	82.900	83.900	82.300	83.800	55.607	23,446
2023-03-03	82.200	82.500	81.500	81.900	54.346	13,314
2023-03-02	83.900	83.900	81.400	81.700	54.214	26,813
2023-03-01	83.500	84.800	83.000	83.900	55.674	21,237
2023-02-28	82.000	83.700	81.900	83.500	55.408	16,839
2023-02-27	79.600	82.700	79.600	82.300	54.612	17,756
2023-02-24	80.800	80.800	79.300	80.200	53.218	12,121
2023-02-23	80.600	80.800	80.000	80.800	53.617	10,526
2023-02-22	80.800	80.800	78.800	80.600	53.484	37,102
2023-02-21	82.300	82.600	80.700	80.800	53.617	17,496
2023-02-20	83.000	83.000	82.000	82.500	54.745	3,586
2023-02-17	83.000	83.600	81.700	82.500	54.745	11,945
2023-02-16	81.800	83.900	80.300	83.800	55.607	25,009
2023-02-15	83.300	84.000	81.900	81.900	54.346	14,807
2023-02-14	84.500	85.100	82.200	83.300	55.275	17,051
2023-02-13	83.200	85.000	83.200	84.500	56.072	22,098
2023-02-10	84.100	85.500	82.400	82.400	54.678	101,231
2023-02-09	82.000	84.400	81.900	84.200	55.873	98,152
2023-02-08	81.900	82.400	80.200	82.000	54.413	28,760
2023-02-07	80.200	81.800	79.600	81.400	54.015	15,616
2023-02-06	81.200	81.200	78.600	80.100	53.152	22,752
2023-02-03	80.100	81.900	80.100	81.500	54.081	13,348
2023-02-02	80.100	80.300	79.100	80.100	53.152	24,699
2023-02-01	80.300	81.900	78.600	78.800	52.289	17,432
2023-01-31	78.000	82.300	77.700	81.000	53.749	54,735
2023-01-30	77.000	78.100	76.500	77.500	51.427	21,065
2023-01-27	76.400	77.700	76.200	77.600	51.493	15,479
2023-01-26	75.400	77.000	75.300	76.400	50.697	12,277
2023-01-25	77.000	77.000	74.100	74.300	49.303	48,288
2023-01-24	78.100	79.000	77.200	77.200	51.228	8,654
2023-01-23	77.200	78.900	77.200	78.500	52.090	5,294
2023-01-20	77.600	78.400	77.000	77.100	51.161	6,852
2023-01-19	77.200	78.000	75.600	77.200	51.228	12,897
2023-01-18	76.800	78.700	76.600	77.200	51.228	16,976
2023-01-17	79.600	79.600	76.700	76.700	50.896	42,707
2023-01-16	79.600	79.600	78.700	79.600	52.820	8,123
2023-01-13	80.500	80.600	78.800	79.100	52.488	15,239
2023-01-12	79.100	80.800	79.000	80.400	53.351	14,098
2023-01-11	81.500	81.500	79.100	79.100	52.488	18,623
2023-01-10	79.800	81.700	79.500	81.500	54.081	38,002
2023-01-09	79.500	80.300	79.000	79.800	52.953	44,089
2023-01-05	79.800	80.700	77.100	79.000	52.422	32,451
2023-01-04	78.800	81.000	78.800	80.300	53.285	34,459
2023-01-03	77.700	79.000	76.000	78.800	52.289	26,321
2023-01-02	76.500	77.800	74.700	76.600	50.830	15,280
2022-12-30	74.000	76.000	73.300	75.600	50.166	13,969
2022-12-29	74.000	74.100	73.100	74.000	49.104	6,228
2022-12-28	74.400	74.400	73.400	73.400	48.706	25,124
2022-12-27	73.500	74.900	73.500	74.000	49.104	4,095
2022-12-23	75.400	75.600	73.700	73.900	49.038	13,149
2022-12-22	76.200	76.400	75.000	75.400	50.033	10,772
2022-12-21	75.800	76.000	74.400	76.000	50.431	22,586
2022-12-20	73.600	76.000	72.800	75.800	50.299	37,722
2022-12-19	72.900	73.800	72.100	73.500	48.772	8,934

← NewerPage 16 of 21 · 1,255 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.