Bank Handlowy w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	65.400	66.200	64.000	65.000	39.417	84,017
2022-03-29	63.300	65.500	62.200	65.000	39.417	80,680
2022-03-28	62.000	63.200	61.900	63.000	38.204	45,998
2022-03-25	62.100	62.100	60.100	61.700	37.415	38,612
2022-03-24	61.200	62.100	60.400	62.000	37.597	60,069
2022-03-23	61.200	61.500	60.200	60.600	36.748	28,560
2022-03-22	60.900	61.200	60.200	60.700	36.809	20,935
2022-03-21	60.900	61.400	59.800	61.000	36.991	43,938
2022-03-18	60.800	61.500	59.500	60.800	36.870	135,247
2022-03-17	60.000	61.700	59.900	60.200	36.506	119,705
2022-03-16	57.500	59.400	56.500	59.200	35.899	207,965
2022-03-15	55.300	55.800	53.800	54.400	32.989	64,479
2022-03-14	56.000	56.500	54.700	55.000	33.353	54,464
2022-03-11	55.200	56.700	54.700	55.000	33.353	96,195
2022-03-10	57.000	57.700	54.600	55.000	33.353	62,974
2022-03-09	56.400	58.100	55.800	56.900	34.505	99,475
2022-03-08	54.100	57.500	54.000	55.900	33.898	117,627
2022-03-07	53.900	54.700	50.000	54.500	33.049	138,953
2022-03-04	56.500	56.600	52.700	54.500	33.049	163,035
2022-03-03	58.500	59.000	56.900	56.900	34.505	89,053
2022-03-02	57.000	58.700	55.400	58.500	35.475	41,518
2022-03-01	58.200	59.400	56.000	56.900	34.505	110,841
2022-02-28	57.600	59.600	57.600	58.100	35.232	104,788
2022-02-25	57.200	60.400	56.000	60.000	36.385	105,198
2022-02-24	59.100	60.400	53.000	54.100	32.807	240,616
2022-02-23	64.300	66.200	63.000	63.500	38.507	63,406
2022-02-22	62.300	64.800	61.300	63.600	38.568	67,391
2022-02-21	65.700	66.700	63.100	64.000	38.810	60,070
2022-02-18	65.300	67.200	65.300	66.400	40.266	41,047
2022-02-17	66.500	68.600	65.200	65.300	39.599	114,102
2022-02-16	64.700	66.400	64.600	65.000	39.417	43,161
2022-02-15	63.600	66.500	63.600	64.900	39.356	55,539
2022-02-14	65.300	65.300	60.000	64.000	38.810	81,583
2022-02-11	67.500	67.500	65.400	66.400	40.266	19,605
2022-02-10	66.400	67.700	65.900	67.200	40.751	24,845
2022-02-09	68.500	69.200	66.100	66.100	40.084	52,606
2022-02-08	68.400	69.500	67.300	68.500	41.539	44,741
2022-02-07	68.000	68.500	66.300	68.000	41.236	25,724
2022-02-04	67.600	67.900	65.600	67.400	40.872	33,857
2022-02-03	67.200	68.200	66.500	67.500	40.933	35,002
2022-02-02	64.200	68.000	64.000	67.500	40.933	102,439
2022-02-01	63.500	64.600	63.200	64.000	38.810	47,559
2022-01-31	62.600	63.500	62.400	62.900	38.143	24,909
2022-01-28	62.800	62.800	61.400	62.000	37.597	26,137
2022-01-27	60.500	63.000	60.400	63.000	38.204	37,796
2022-01-26	60.000	62.200	59.900	61.800	37.476	45,131
2022-01-25	59.300	61.000	58.700	60.100	36.445	38,237
2022-01-24	62.100	62.800	58.000	59.700	36.203	82,839
2022-01-21	63.500	63.500	62.000	62.600	37.961	108,190
2022-01-20	63.700	63.700	62.500	63.300	38.386	16,445
2022-01-19	62.500	63.900	61.200	63.800	38.689	49,189
2022-01-18	64.000	64.400	62.600	63.000	38.204	26,035
2022-01-17	63.100	64.700	63.100	64.000	38.810	55,200
2022-01-14	63.500	64.000	62.600	63.500	38.507	54,053
2022-01-13	63.500	64.000	62.800	63.500	38.507	29,397
2022-01-12	63.600	64.400	63.100	63.500	38.507	41,585
2022-01-11	63.700	65.000	62.900	63.000	38.204	87,697
2022-01-10	64.500	64.500	62.200	63.500	38.507	44,279
2022-01-07	62.800	64.100	62.000	64.000	38.810	23,032
2022-01-05	62.100	63.000	61.400	62.900	38.143	16,246

← NewerPage 20 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.