Bank Handlowy w Warszawie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 120.00 | 121.40 | 119.80 | 120.00 | 120.00 | 24,604 |
| 2026-07-23 | 122.80 | 123.20 | 119.60 | 120.00 | 120.00 | 49,423 |
| 2026-07-22 | 124.00 | 124.00 | 122.80 | 123.40 | 123.40 | 20,464 |
| 2026-07-21 | 123.00 | 124.00 | 122.20 | 124.00 | 124.00 | 33,068 |
| 2026-07-20 | 120.40 | 123.60 | 120.40 | 123.20 | 123.20 | 21,837 |
| 2026-07-17 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 42,151 |
| 2026-07-16 | 122.80 | 123.00 | 121.20 | 121.80 | 121.80 | 22,743 |
| 2026-07-15 | 123.60 | 123.60 | 121.20 | 122.80 | 122.80 | 21,703 |
| 2026-07-14 | 123.00 | 123.00 | 120.40 | 123.00 | 123.00 | 34,882 |
| 2026-07-13 | 123.80 | 124.00 | 122.20 | 123.80 | 123.80 | 26,864 |
| 2026-07-10 | 122.40 | 124.00 | 121.60 | 123.00 | 123.00 | 28,398 |
| 2026-07-09 | 122.20 | 122.80 | 121.20 | 122.00 | 122.00 | 32,501 |
| 2026-07-08 | 121.20 | 122.20 | 119.60 | 122.20 | 122.20 | 54,764 |
| 2026-07-07 | 123.00 | 123.00 | 121.00 | 121.40 | 121.40 | 15,991 |
| 2026-07-06 | 122.20 | 123.00 | 121.80 | 123.00 | 123.00 | 22,827 |
| 2026-07-03 | 122.20 | 123.20 | 121.00 | 122.20 | 122.20 | 26,720 |
| 2026-07-02 | 122.60 | 123.60 | 121.40 | 123.00 | 123.00 | 20,890 |
| 2026-07-01 | 123.00 | 123.00 | 121.60 | 122.80 | 122.80 | 34,024 |
| 2026-06-30 | 123.20 | 124.20 | 121.00 | 122.00 | 122.00 | 39,107 |
| 2026-06-29 | 121.40 | 123.20 | 120.40 | 122.80 | 122.80 | 66,473 |
| 2026-06-26 | 122.00 | 123.60 | 120.80 | 123.00 | 123.00 | 56,450 |
| 2026-06-25 | 121.80 | 124.20 | 119.80 | 122.20 | 122.20 | 38,110 |
| 2026-06-24 | 127.40 | 128.40 | 119.20 | 121.20 | 121.20 | 76,190 |
| 2026-06-23 | 136.60 | 136.80 | 134.60 | 136.40 | 126.60 | 99,308 |
| 2026-06-22 | 136.40 | 136.60 | 134.20 | 136.00 | 126.23 | 99,134 |
| 2026-06-19 | 135.60 | 136.40 | 134.20 | 136.40 | 126.60 | 96,484 |
| 2026-06-18 | 135.40 | 136.60 | 134.00 | 135.00 | 125.30 | 69,474 |
| 2026-06-17 | 133.00 | 136.40 | 133.00 | 135.20 | 125.49 | 74,273 |
| 2026-06-16 | 130.60 | 133.80 | 129.80 | 133.00 | 123.44 | 55,678 |
| 2026-06-15 | 128.40 | 131.00 | 128.40 | 129.40 | 120.10 | 48,039 |
| 2026-06-12 | 125.00 | 128.60 | 125.00 | 128.40 | 119.17 | 64,000 |
| 2026-06-11 | 124.20 | 125.80 | 124.20 | 124.40 | 115.46 | 18,962 |
| 2026-06-10 | 124.00 | 125.40 | 122.80 | 125.00 | 116.02 | 26,636 |
| 2026-06-09 | 123.40 | 125.60 | 123.20 | 124.00 | 115.09 | 25,417 |
| 2026-06-08 | 123.80 | 124.80 | 121.00 | 123.40 | 114.53 | 42,080 |
| 2026-06-05 | 123.40 | 123.40 | 121.40 | 122.60 | 113.79 | 30,438 |
| 2026-06-03 | 122.20 | 123.00 | 121.60 | 122.80 | 113.98 | 17,161 |
| 2026-06-02 | 122.80 | 124.00 | 121.20 | 122.00 | 113.23 | 36,473 |
| 2026-06-01 | 126.00 | 126.00 | 121.40 | 122.20 | 113.42 | 43,774 |
| 2026-05-29 | 124.00 | 126.00 | 122.80 | 126.00 | 116.95 | 126,828 |
| 2026-05-28 | 124.00 | 124.00 | 122.20 | 123.20 | 114.35 | 23,887 |
| 2026-05-27 | 123.40 | 124.80 | 122.60 | 123.00 | 114.16 | 26,439 |
| 2026-05-26 | 123.80 | 124.00 | 122.60 | 123.00 | 114.16 | 15,177 |
| 2026-05-25 | 121.40 | 124.20 | 121.40 | 124.00 | 115.09 | 34,648 |
| 2026-05-22 | 119.60 | 121.60 | 118.20 | 121.40 | 112.68 | 51,366 |
| 2026-05-21 | 119.00 | 120.00 | 117.80 | 118.20 | 109.71 | 35,719 |
| 2026-05-20 | 118.00 | 119.00 | 116.40 | 119.00 | 110.45 | 51,608 |
| 2026-05-19 | 117.40 | 118.20 | 116.00 | 116.60 | 108.22 | 37,141 |
| 2026-05-18 | 114.40 | 116.60 | 114.00 | 116.60 | 108.22 | 33,976 |
| 2026-05-15 | 115.60 | 116.00 | 114.40 | 115.00 | 106.74 | 18,094 |
| 2026-05-14 | 115.40 | 117.20 | 114.60 | 117.00 | 108.59 | 19,905 |
| 2026-05-13 | 115.00 | 115.00 | 113.80 | 115.00 | 106.74 | 24,240 |
| 2026-05-12 | 114.60 | 116.40 | 113.60 | 114.40 | 106.18 | 36,850 |
| 2026-05-11 | 115.80 | 116.80 | 114.40 | 115.40 | 107.11 | 27,984 |
| 2026-05-08 | 118.60 | 118.60 | 115.20 | 115.80 | 107.48 | 19,641 |
| 2026-05-07 | 119.00 | 119.00 | 116.40 | 117.40 | 108.97 | 32,116 |
| 2026-05-06 | 116.00 | 119.20 | 116.00 | 119.00 | 110.45 | 32,959 |
| 2026-05-05 | 115.00 | 116.40 | 114.60 | 116.40 | 108.04 | 11,582 |
| 2026-05-04 | 114.80 | 116.40 | 114.60 | 114.60 | 106.37 | 23,433 |
| 2026-04-30 | 116.60 | 116.60 | 114.20 | 114.40 | 106.18 | 20,504 |
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.