Bank Handlowy w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	62.000	62.700	61.500	62.100	41.208	41,932
2022-09-20	61.500	63.000	61.200	63.000	41.805	56,941
2022-09-19	60.400	61.800	60.400	61.700	40.942	14,495
2022-09-16	61.800	61.800	60.800	61.100	40.544	44,264
2022-09-15	61.000	62.000	60.400	61.800	41.009	37,342
2022-09-14	60.000	61.000	59.700	60.900	40.411	33,527
2022-09-13	61.000	61.600	60.300	60.900	40.411	48,817
2022-09-12	60.000	61.000	59.600	61.000	40.478	46,085
2022-09-09	59.700	60.000	59.300	60.000	39.814	27,239
2022-09-08	59.000	60.000	58.800	59.600	39.549	19,630
2022-09-07	58.000	59.400	57.700	59.000	39.151	17,348
2022-09-06	57.100	58.600	57.100	58.200	38.620	10,219
2022-09-05	58.100	58.100	56.800	56.800	37.691	8,749
2022-09-02	57.700	60.500	57.600	58.800	39.018	109,460
2022-09-01	59.500	59.500	57.500	57.800	38.354	23,296
2022-08-31	56.600	59.500	56.600	59.400	39.416	36,580
2022-08-30	56.400	58.800	55.400	57.500	38.155	52,857
2022-08-29	55.100	55.100	53.300	54.200	35.966	26,906
2022-08-26	57.300	57.300	55.100	55.100	36.563	12,452
2022-08-25	56.400	57.800	56.000	57.200	37.956	11,756
2022-08-24	57.000	57.000	55.400	55.800	37.027	13,798
2022-08-23	57.500	58.200	57.200	57.400	38.089	5,987
2022-08-22	59.100	59.400	56.900	57.600	38.222	12,418
2022-08-19	59.800	59.800	58.300	59.100	39.217	10,108
2022-08-18	60.300	60.300	59.200	59.300	39.350	5,948
2022-08-17	60.400	60.500	59.500	60.000	39.814	30,366
2022-08-16	60.000	60.500	59.400	60.300	40.013	14,998
2022-08-12	59.400	60.100	59.300	60.000	39.814	10,797
2022-08-11	60.000	60.000	59.400	59.400	39.416	115,309
2022-08-10	59.400	60.000	59.000	60.000	39.814	6,497
2022-08-09	59.600	60.800	59.200	59.400	39.416	15,418
2022-08-08	58.900	60.500	58.600	59.800	39.682	166,406
2022-08-05	59.600	60.100	58.500	59.000	39.151	13,565
2022-08-04	61.000	61.300	59.500	59.500	39.482	57,805
2022-08-03	59.000	60.900	59.000	60.900	40.411	47,046
2022-08-02	58.400	59.200	57.700	59.000	39.151	27,474
2022-08-01	58.600	59.400	57.600	57.800	38.354	16,680
2022-07-29	57.200	58.800	56.900	58.700	38.952	41,738
2022-07-28	57.100	57.400	56.800	57.300	38.023	21,111
2022-07-27	57.300	57.300	56.100	57.000	37.824	22,465
2022-07-26	57.500	57.500	56.300	57.300	38.023	22,937
2022-07-25	55.800	57.400	55.700	57.400	38.089	30,654
2022-07-22	56.700	57.000	55.800	56.500	37.492	22,530
2022-07-21	56.700	57.300	55.300	56.700	37.624	40,713
2022-07-20	56.600	56.900	56.000	56.700	37.624	24,780
2022-07-19	57.400	57.400	56.100	56.400	37.425	9,654
2022-07-18	56.000	57.800	55.900	57.200	37.956	29,329
2022-07-15	56.800	57.200	56.000	56.000	37.160	57,784
2022-07-14	55.400	56.900	55.300	56.600	37.558	141,171
2022-07-13	54.500	55.600	53.500	55.600	36.895	37,395
2022-07-12	53.500	54.400	53.300	54.100	35.899	30,618
2022-07-11	52.300	54.500	51.900	54.400	36.098	43,506
2022-07-08	51.200	53.400	51.200	53.000	35.169	28,579
2022-07-07	50.300	51.900	50.300	51.900	34.439	28,738
2022-07-06	50.300	51.900	49.900	50.000	33.179	42,134
2022-07-05	52.900	53.400	50.200	50.500	33.510	30,339
2022-07-04	55.400	55.400	51.700	52.300	34.705	48,639
2022-07-01	56.200	56.700	55.200	55.400	36.762	19,558
2022-06-30	57.500	57.700	55.600	56.200	37.293	89,617
2022-06-29	63.400	63.800	62.600	63.500	38.507	77,088

← NewerPage 18 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.