Bank Handlowy w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	71.000	73.600	70.000	73.000	48.441	47,755
2022-12-15	72.100	72.400	70.000	70.100	46.516	22,394
2022-12-14	72.000	72.500	71.700	72.100	47.843	15,532
2022-12-13	71.100	72.300	70.700	71.700	47.578	22,993
2022-12-12	71.800	71.900	70.700	71.200	47.246	16,449
2022-12-09	70.000	72.000	69.800	72.000	47.777	19,302
2022-12-08	71.300	71.800	69.500	69.800	46.317	23,660
2022-12-07	72.000	73.200	71.200	71.300	47.313	21,548
2022-12-06	74.200	74.700	71.500	71.500	47.445	25,817
2022-12-05	74.000	76.900	74.000	74.000	49.104	59,511
2022-12-02	74.500	75.000	73.100	75.000	49.768	40,524
2022-12-01	74.000	75.000	73.600	75.000	49.768	30,474
2022-11-30	72.400	73.800	71.400	73.800	48.972	86,216
2022-11-29	72.300	73.700	71.700	72.900	48.374	20,064
2022-11-28	72.500	72.800	71.200	72.300	47.976	26,836
2022-11-25	70.200	72.500	69.600	72.500	48.109	29,568
2022-11-24	69.900	70.500	69.200	70.200	46.583	15,978
2022-11-23	69.800	70.000	69.000	69.500	46.118	16,009
2022-11-22	68.000	70.300	67.400	69.900	46.384	23,225
2022-11-21	68.900	68.900	67.500	67.500	44.791	7,031
2022-11-18	67.000	69.500	66.300	68.900	45.720	23,853
2022-11-17	69.000	69.000	66.100	67.400	44.725	40,074
2022-11-16	67.000	69.200	66.100	69.000	45.786	36,492
2022-11-15	66.900	68.500	65.700	68.000	45.123	26,837
2022-11-14	68.500	70.000	65.000	66.000	43.796	54,375
2022-11-10	64.700	68.000	64.200	67.900	45.056	77,021
2022-11-09	64.000	64.900	63.700	64.600	42.867	21,121
2022-11-08	63.500	64.500	62.400	64.300	42.668	23,286
2022-11-07	62.800	64.000	62.200	63.500	42.137	35,249
2022-11-04	61.400	62.800	61.400	62.800	41.672	47,233
2022-11-03	61.500	61.500	60.500	61.400	40.743	13,286
2022-11-02	61.800	62.500	60.800	61.800	41.009	17,009
2022-10-31	60.600	62.300	60.000	61.800	41.009	17,874
2022-10-28	60.500	61.800	59.700	60.600	40.212	14,002
2022-10-27	59.800	60.800	59.000	60.700	40.279	16,739
2022-10-26	59.100	59.800	58.800	59.800	39.682	8,741
2022-10-25	60.000	60.000	58.200	59.200	39.283	10,967
2022-10-24	57.000	60.000	56.800	60.000	39.814	44,778
2022-10-21	57.700	57.700	56.200	57.000	37.824	16,517
2022-10-20	58.000	58.100	56.800	57.100	37.890	185,473
2022-10-19	57.400	58.200	56.200	58.200	38.620	19,128
2022-10-18	56.400	58.400	56.400	58.400	38.753	29,388
2022-10-17	53.700	56.100	52.500	56.100	37.226	31,064
2022-10-14	56.100	56.400	53.900	54.000	35.833	30,553
2022-10-13	54.500	55.700	53.800	55.600	36.895	25,793
2022-10-12	54.800	55.800	53.500	54.900	36.430	41,317
2022-10-11	53.500	54.900	52.100	54.800	36.364	39,873
2022-10-10	53.600	53.800	52.600	53.000	35.169	24,048
2022-10-07	54.900	55.200	53.400	53.600	35.567	12,839
2022-10-06	55.600	55.600	54.100	54.900	36.430	29,062
2022-10-05	57.000	57.200	55.100	55.600	36.895	19,696
2022-10-04	54.400	57.000	54.200	57.000	37.824	61,887
2022-10-03	54.300	54.500	52.400	54.300	36.032	36,654
2022-09-30	52.900	55.100	52.900	54.300	36.032	33,542
2022-09-29	55.500	55.500	51.000	53.500	35.501	54,167
2022-09-28	55.500	57.000	54.500	55.700	36.961	47,773
2022-09-27	56.700	57.000	55.600	55.600	36.895	67,033
2022-09-26	60.300	61.000	55.800	56.800	37.691	167,554
2022-09-23	62.000	62.000	60.200	61.200	40.611	50,108
2022-09-22	61.400	62.400	61.400	62.000	41.141	14,298

← NewerPage 17 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.