Bank Handlowy w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	116.60	116.60	114.20	114.40	106.18	20,504
2026-04-29	116.60	116.60	115.20	115.40	107.11	19,221
2026-04-28	115.60	117.20	115.20	115.60	107.29	17,917
2026-04-27	115.80	117.00	115.40	116.00	107.67	8,864
2026-04-24	116.60	117.60	115.20	116.20	107.85	21,818
2026-04-23	117.00	118.40	116.20	117.40	108.97	19,340
2026-04-22	119.00	119.00	117.00	118.60	110.08	29,108
2026-04-21	119.00	120.00	118.00	118.60	110.08	36,136
2026-04-20	119.40	119.40	117.60	119.20	110.64	33,783
2026-04-17	118.60	120.00	117.00	119.60	111.01	33,455
2026-04-16	119.00	119.00	116.60	118.40	109.89	36,253
2026-04-15	119.00	119.00	117.40	119.00	110.45	27,739
2026-04-14	118.00	119.00	117.60	119.00	110.45	14,445
2026-04-13	117.60	118.20	116.60	117.40	108.97	14,013
2026-04-10	118.00	120.00	117.20	119.20	110.64	41,908
2026-04-09	118.00	118.40	116.60	118.00	109.52	15,252
2026-04-08	116.00	119.00	115.40	118.60	110.08	79,961
2026-04-07	113.20	115.40	111.60	113.80	105.62	15,405
2026-04-02	112.60	113.80	111.20	113.20	105.07	13,979
2026-04-01	111.80	113.20	111.20	112.40	104.32	14,716
2026-03-31	108.80	111.60	108.80	110.40	102.47	23,785
2026-03-30	109.00	110.40	108.80	109.20	101.35	18,469
2026-03-27	110.40	110.60	107.40	110.60	102.65	26,225
2026-03-26	110.40	111.20	108.80	110.20	102.28	17,574
2026-03-25	110.60	112.00	109.00	110.00	102.10	49,368
2026-03-24	112.80	112.80	109.00	109.20	101.35	24,335
2026-03-23	108.00	111.60	105.60	110.20	102.28	57,807
2026-03-20	111.80	113.20	107.80	109.20	101.35	70,762
2026-03-19	113.40	114.00	111.20	112.20	104.14	36,576
2026-03-18	114.20	116.60	113.40	113.60	105.44	41,147
2026-03-17	113.60	114.20	111.80	114.00	105.81	15,902
2026-03-16	111.60	112.40	110.20	112.20	104.14	29,003
2026-03-13	113.00	113.00	110.60	111.60	103.58	7,697
2026-03-12	113.60	113.60	110.20	110.80	102.84	28,139
2026-03-11	115.00	115.20	111.80	112.60	104.51	7,210
2026-03-10	113.00	115.40	112.60	113.20	105.07	25,664
2026-03-09	112.00	112.20	109.60	110.80	102.84	43,395
2026-03-06	114.20	115.80	112.20	112.40	104.32	36,924
2026-03-05	115.00	116.40	113.80	114.20	106.00	24,262
2026-03-04	113.40	116.00	112.80	115.00	106.74	55,449
2026-03-03	117.80	117.80	112.20	113.00	104.88	49,759
2026-03-02	118.20	118.20	115.60	117.00	108.59	22,994
2026-02-27	119.60	119.60	117.60	119.00	110.45	63,404
2026-02-26	119.40	119.60	118.20	118.80	110.26	11,770
2026-02-25	119.00	119.80	118.00	119.40	110.82	32,673
2026-02-24	119.00	119.80	117.00	117.80	109.34	27,909
2026-02-23	118.00	119.40	118.00	118.60	110.08	28,079
2026-02-20	117.00	118.00	117.00	118.00	109.52	13,321
2026-02-19	117.60	119.00	117.00	117.60	109.15	12,939
2026-02-18	118.00	119.00	117.40	118.80	110.26	15,564
2026-02-17	117.80	118.40	116.40	117.60	109.15	12,353
2026-02-16	115.40	118.00	115.40	118.00	109.52	10,498
2026-02-13	117.80	118.00	115.60	115.60	107.29	33,711
2026-02-12	118.60	119.80	117.80	118.80	110.26	26,017
2026-02-11	119.00	119.00	117.60	118.80	110.26	21,917
2026-02-10	118.60	119.00	118.00	119.00	110.45	13,343
2026-02-09	118.00	118.80	117.40	118.60	110.08	20,218
2026-02-06	117.20	118.20	116.60	117.60	109.15	26,621
2026-02-05	118.80	118.80	116.60	117.20	108.78	24,832
2026-02-04	118.40	119.40	117.60	118.80	110.26	24,599

← NewerPage 3 of 21 · 1,254 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.