Bank Handlowy w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	115.20	116.60	113.80	116.40	108.04	22,422
2026-01-30	112.60	115.60	112.40	115.40	107.11	40,669
2026-01-29	114.40	115.20	112.60	112.60	104.51	46,445
2026-01-28	113.60	114.60	113.00	114.40	106.18	26,599
2026-01-27	111.80	114.00	110.80	113.40	105.25	41,946
2026-01-26	110.40	112.00	110.20	111.80	103.77	19,017
2026-01-23	112.40	112.40	110.20	110.40	102.47	20,173
2026-01-22	109.80	112.20	109.60	112.20	104.14	34,115
2026-01-21	109.00	110.40	107.20	109.60	101.73	26,852
2026-01-20	108.20	108.80	106.20	107.60	99.869	48,337
2026-01-19	110.40	110.80	107.80	108.20	100.43	29,890
2026-01-16	110.80	111.60	110.40	111.00	103.02	22,064
2026-01-15	111.00	111.40	110.00	110.80	102.84	26,507
2026-01-14	112.00	112.00	109.80	110.00	102.10	41,659
2026-01-13	112.20	112.80	111.00	112.00	103.95	13,018
2026-01-12	112.60	113.00	111.40	112.60	104.51	18,602
2026-01-09	111.80	112.40	110.60	112.40	104.32	18,328
2026-01-08	112.80	113.00	110.20	111.60	103.58	33,069
2026-01-07	111.40	113.40	111.00	112.80	104.70	50,050
2026-01-05	109.60	111.00	108.00	110.40	102.47	43,901
2026-01-02	105.60	109.60	105.40	109.60	101.73	39,446
2025-12-30	106.00	107.00	103.80	105.60	98.013	31,685
2025-12-29	107.00	107.40	104.80	106.00	98.384	24,272
2025-12-23	105.40	107.60	105.00	106.00	98.384	37,144
2025-12-22	102.40	105.40	101.80	105.40	97.827	43,165
2025-12-19	100.60	102.60	100.40	102.40	95.043	74,868
2025-12-18	100.40	101.00	100.00	100.80	93.558	18,670
2025-12-17	101.60	101.80	100.20	101.00	93.743	27,868
2025-12-16	102.80	102.80	101.40	102.00	94.672	17,163
2025-12-15	102.00	103.00	100.60	102.60	95.228	32,200
2025-12-12	102.20	103.00	101.40	102.00	94.672	20,897
2025-12-11	102.00	102.40	100.80	102.20	94.857	16,816
2025-12-10	102.60	102.80	100.00	101.60	94.300	45,373
2025-12-09	101.00	103.00	100.20	102.60	95.228	22,256
2025-12-08	101.00	101.40	99.100	101.00	93.743	30,333
2025-12-05	101.00	101.80	100.00	101.00	93.743	20,448
2025-12-04	102.00	102.60	100.20	101.00	93.743	41,999
2025-12-03	102.40	103.20	101.40	101.80	94.486	14,596
2025-12-02	104.60	104.60	102.40	103.40	95.971	10,435
2025-12-01	103.80	105.00	103.60	104.20	96.714	14,976
2025-11-28	102.20	103.60	101.40	103.60	96.157	40,335
2025-11-27	103.00	103.00	101.80	102.40	95.043	12,737
2025-11-26	102.20	103.20	101.60	102.20	94.857	17,492
2025-11-25	102.00	103.00	100.80	102.20	94.857	14,807
2025-11-24	101.00	102.40	100.80	101.00	93.743	29,929
2025-11-21	102.20	102.60	100.20	100.80	93.558	24,296
2025-11-20	102.20	104.00	101.20	102.00	94.672	19,532
2025-11-19	101.80	102.40	100.20	102.00	94.672	26,193
2025-11-18	103.20	103.60	101.80	102.00	94.672	25,006
2025-11-17	105.20	105.20	103.20	103.60	96.157	10,167
2025-11-14	104.80	105.20	102.60	104.40	96.899	24,595
2025-11-13	106.20	106.20	104.80	106.00	98.384	13,973
2025-11-12	105.00	106.20	104.80	106.00	98.384	18,635
2025-11-10	104.80	105.40	104.20	104.40	96.899	9,190
2025-11-07	104.60	105.40	103.60	104.60	97.085	15,264
2025-11-06	104.60	105.40	104.20	104.60	97.085	12,657
2025-11-05	105.60	105.80	103.60	104.20	96.714	12,847
2025-11-04	106.00	106.00	103.80	105.00	97.456	13,759
2025-11-03	104.80	106.00	104.60	105.40	97.827	9,073
2025-10-31	105.20	105.80	104.00	104.00	96.528	44,683

← NewerPage 4 of 5 · 249 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.