Bank Handlowy w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	61.800	63.900	61.800	62.100	37.658	75,288
2022-01-03	59.200	62.000	59.200	61.800	37.476	53,681
2021-12-30	59.200	59.300	58.600	59.000	35.778	10,535
2021-12-29	59.200	59.600	58.800	59.500	36.081	18,393
2021-12-28	60.100	60.100	59.300	59.600	36.142	27,037
2021-12-27	60.500	60.500	59.200	59.400	36.021	29,654
2021-12-23	59.200	61.300	59.200	60.500	36.688	59,699
2021-12-22	58.600	59.500	58.300	58.900	35.718	20,700
2021-12-21	57.000	59.000	57.000	59.000	35.778	24,380
2021-12-20	56.000	57.300	53.200	57.200	34.687	47,218
2021-12-17	57.200	57.700	56.600	56.600	34.323	55,193
2021-12-16	56.900	58.000	56.900	57.800	35.050	29,135
2021-12-15	57.500	57.900	56.300	56.900	34.505	27,125
2021-12-14	58.000	59.200	57.200	57.500	34.869	65,307
2021-12-13	59.000	60.000	58.700	59.600	36.142	45,938
2021-12-10	56.700	59.200	56.500	59.200	35.899	44,700
2021-12-09	57.600	58.300	56.200	56.900	34.505	32,184
2021-12-08	58.800	59.700	57.500	58.000	35.172	29,022
2021-12-07	59.200	60.100	58.500	58.500	35.475	20,867
2021-12-06	59.300	59.700	58.100	59.400	36.021	17,912
2021-12-03	58.600	59.800	57.800	58.600	35.536	17,281
2021-12-02	58.600	59.300	57.600	58.500	35.475	22,818
2021-12-01	58.500	60.300	57.700	58.900	35.718	42,592
2021-11-30	57.000	58.900	57.000	57.700	34.990	105,519
2021-11-29	57.900	59.200	56.200	59.200	35.899	56,199
2021-11-26	60.500	60.500	57.700	57.700	34.990	65,627
2021-11-25	61.400	61.500	61.000	61.000	36.991	11,663
2021-11-24	60.000	61.900	59.700	61.700	37.415	50,188
2021-11-23	60.600	60.600	59.000	59.600	36.142	12,972
2021-11-22	58.600	60.400	55.500	60.300	36.567	112,749
2021-11-19	59.000	59.500	57.200	58.500	35.475	70,663
2021-11-18	60.000	60.000	57.500	59.200	35.899	58,267
2021-11-17	60.300	60.900	59.700	60.200	36.506	12,826
2021-11-16	61.000	61.500	60.300	60.700	36.809	24,686
2021-11-15	59.000	61.700	57.000	60.800	36.870	55,710
2021-11-12	60.100	60.700	59.100	59.100	35.839	35,622
2021-11-10	61.500	61.900	60.000	60.800	36.870	38,837
2021-11-09	62.200	62.400	60.500	61.000	36.991	34,289
2021-11-08	61.200	62.200	61.200	62.200	37.719	37,875
2021-11-05	62.600	62.900	60.500	60.600	36.748	78,321
2021-11-04	59.500	63.100	59.500	62.600	37.961	217,796
2021-11-03	62.400	62.500	58.900	59.600	36.142	109,743
2021-11-02	59.400	62.100	58.600	62.000	37.597	163,773
2021-10-29	57.800	61.700	57.800	57.900	35.111	240,321
2021-10-28	57.000	57.700	56.500	57.700	34.990	27,145
2021-10-27	57.300	57.300	56.100	57.200	34.687	45,472
2021-10-26	57.400	57.400	56.000	57.300	34.747	38,353
2021-10-25	55.300	57.500	55.200	57.500	34.869	93,699
2021-10-22	54.000	55.500	53.600	55.000	33.353	76,079
2021-10-21	52.500	54.800	52.200	53.500	32.443	188,474
2021-10-20	53.400	53.600	51.900	52.800	32.018	28,185
2021-10-19	54.600	55.000	52.700	53.400	32.382	34,946
2021-10-18	52.500	54.600	52.200	54.500	33.049	58,797
2021-10-15	52.200	52.600	51.600	52.600	31.897	39,228
2021-10-14	50.600	52.100	50.600	52.000	31.533	36,352

← NewerPage 21 of 21 · 1,255 trading days

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.