Bank Handlowy w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	61.800	63.900	61.600	63.400	38.446	103,126
2022-06-27	61.900	62.400	61.100	62.000	37.597	38,395
2022-06-24	60.800	61.800	60.800	61.800	37.476	27,097
2022-06-23	61.600	61.600	60.000	60.800	36.870	40,658
2022-06-22	61.900	62.000	61.000	61.200	37.112	15,556
2022-06-21	60.900	62.000	60.700	62.000	37.597	25,729
2022-06-20	59.500	61.200	59.200	60.000	36.385	41,148
2022-06-17	59.500	60.400	58.500	58.800	35.657	44,042
2022-06-15	59.700	59.800	58.800	59.800	36.263	15,088
2022-06-14	58.100	59.700	58.000	59.700	36.203	18,887
2022-06-13	60.500	60.500	58.000	58.700	35.596	52,131
2022-06-10	61.100	61.100	60.000	60.200	36.506	38,086
2022-06-09	60.000	61.400	60.000	61.100	37.052	13,903
2022-06-08	61.800	61.800	60.000	60.100	36.445	29,143
2022-06-07	62.000	62.000	61.000	61.900	37.537	15,463
2022-06-06	61.100	62.300	61.100	62.100	37.658	17,745
2022-06-03	62.400	62.400	60.400	61.500	37.294	46,605
2022-06-02	62.200	62.900	61.100	61.100	37.052	38,035
2022-06-01	62.500	63.000	62.200	62.900	38.143	38,189
2022-05-31	62.500	63.400	61.600	63.000	38.204	38,900
2022-05-30	60.200	62.500	60.100	62.500	37.901	36,255
2022-05-27	59.000	60.100	59.000	60.100	36.445	13,340
2022-05-26	59.400	59.400	58.800	59.000	35.778	5,869
2022-05-25	60.000	60.000	58.600	58.800	35.657	17,029
2022-05-24	60.000	60.100	59.100	59.800	36.263	29,150
2022-05-23	58.600	60.300	58.600	60.000	36.385	28,151
2022-05-20	59.000	59.700	58.000	58.100	35.232	22,626
2022-05-19	58.100	59.000	57.600	58.800	35.657	17,253
2022-05-18	59.700	60.800	58.300	58.500	35.475	43,469
2022-05-17	58.400	59.600	58.100	59.000	35.778	25,019
2022-05-16	59.000	60.500	57.800	58.200	35.293	46,308
2022-05-13	58.800	59.400	57.800	59.000	35.778	24,176
2022-05-12	56.100	58.700	55.800	58.700	35.596	120,265
2022-05-11	57.600	58.000	56.200	56.500	34.262	70,994
2022-05-10	57.300	58.000	57.000	57.600	34.929	54,678
2022-05-09	56.500	58.300	56.200	56.600	34.323	38,107
2022-05-06	56.500	56.500	55.000	56.000	33.959	52,882
2022-05-05	58.500	59.000	56.000	56.500	34.262	50,086
2022-05-04	59.000	59.000	57.100	57.100	34.626	22,366
2022-05-02	59.700	59.700	58.400	58.700	35.596	57,119
2022-04-29	58.300	59.700	58.300	59.700	36.203	47,399
2022-04-28	58.600	59.300	58.200	58.800	35.657	48,475
2022-04-27	58.700	59.000	57.600	58.400	35.414	33,729
2022-04-26	58.200	59.500	57.800	59.500	36.081	32,917
2022-04-25	59.000	59.500	56.200	57.600	34.929	97,850
2022-04-22	61.000	61.000	59.300	59.700	36.203	26,152
2022-04-21	60.000	61.600	60.000	60.200	36.506	22,981
2022-04-20	61.000	61.800	59.800	60.000	36.385	43,660
2022-04-19	61.600	62.000	59.800	61.200	37.112	34,610
2022-04-14	61.700	62.600	60.600	61.300	37.173	26,173
2022-04-13	63.000	63.100	61.600	61.700	37.415	17,939
2022-04-12	63.200	63.500	62.100	62.100	37.658	19,417
2022-04-11	63.000	63.900	62.200	63.000	38.204	35,813
2022-04-08	62.800	63.700	62.100	63.000	38.204	22,613
2022-04-07	64.000	64.000	62.600	62.600	37.961	25,722
2022-04-06	65.000	65.200	63.500	64.100	38.871	68,390
2022-04-05	65.000	65.300	64.400	64.900	39.356	20,603
2022-04-04	64.300	65.200	64.300	64.500	39.113	16,764
2022-04-01	64.600	65.800	64.200	64.200	38.932	44,342
2022-03-31	64.700	65.600	63.700	64.000	38.810	21,605

← NewerPage 19 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.