Bank Handlowy w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	105.20	105.80	104.00	104.00	96.528	44,683
2025-10-30	104.60	106.00	104.40	104.80	97.270	30,026
2025-10-29	106.60	106.80	104.40	106.00	98.384	18,077
2025-10-28	106.00	106.40	105.20	105.60	98.013	50,331
2025-10-27	105.80	106.20	105.40	106.20	98.570	18,274
2025-10-24	105.80	106.20	105.00	105.00	97.456	7,205
2025-10-23	105.60	106.40	104.60	105.80	98.199	15,670
2025-10-22	104.60	107.00	104.40	106.40	98.755	29,924
2025-10-21	105.20	105.60	104.20	105.00	97.456	18,768
2025-10-20	105.00	105.20	103.40	104.60	97.085	21,768
2025-10-17	107.00	107.20	105.60	106.80	95.934	112,484
2025-10-16	105.60	107.40	105.60	107.00	96.114	36,444
2025-10-15	106.80	107.60	102.60	102.60	92.161	57,577
2025-10-14	106.00	107.00	104.80	106.80	95.934	39,349
2025-10-13	106.80	106.80	105.40	106.20	95.395	19,645
2025-10-10	106.80	107.20	106.00	107.00	96.114	13,754
2025-10-09	107.00	107.40	106.40	107.20	96.293	21,540
2025-10-08	107.60	107.60	106.20	107.00	96.114	10,812
2025-10-07	107.00	107.80	106.00	107.00	96.114	11,894
2025-10-06	108.20	108.20	106.00	106.20	95.395	26,702
2025-10-03	107.20	107.20	106.00	107.00	96.114	12,895
2025-10-02	106.60	108.20	105.00	107.20	96.293	45,943
2025-10-01	104.20	105.60	104.00	105.40	94.676	9,884
2025-09-30	105.40	106.00	103.80	104.20	93.598	29,941
2025-09-29	104.80	105.80	104.40	105.40	94.676	14,799
2025-09-26	104.00	105.20	104.00	104.80	94.137	18,442
2025-09-25	104.80	105.20	104.00	104.40	93.778	14,704
2025-09-24	104.60	104.80	103.40	104.80	94.137	19,864
2025-09-23	104.60	105.80	104.40	104.60	93.958	8,229
2025-09-22	105.00	105.40	103.60	104.20	93.598	13,615
2025-09-19	103.80	105.00	103.40	105.00	94.317	37,290
2025-09-18	104.80	105.20	103.00	103.60	93.059	19,013
2025-09-17	105.20	105.20	103.80	104.20	93.598	25,361
2025-09-16	106.60	106.60	104.60	104.60	93.958	20,478
2025-09-15	105.80	106.80	105.60	106.60	95.754	15,817
2025-09-12	106.20	106.60	105.00	105.80	95.036	21,083
2025-09-11	104.80	106.60	104.20	105.80	95.036	26,348
2025-09-10	105.40	105.60	102.60	104.20	93.598	34,947
2025-09-09	105.20	106.60	104.20	105.40	94.676	21,550
2025-09-08	105.00	106.40	104.40	106.20	95.395	21,602
2025-09-05	105.40	106.40	104.00	104.00	93.419	16,795
2025-09-04	106.40	106.40	104.20	105.40	94.676	18,839
2025-09-03	106.60	107.00	104.60	105.20	94.497	21,177
2025-09-02	104.20	107.00	103.20	106.60	95.754	52,286
2025-09-01	104.00	105.00	102.40	104.20	93.598	35,436
2025-08-29	104.80	105.60	103.00	103.00	92.521	27,555
2025-08-28	105.40	106.40	104.20	104.80	94.137	31,839
2025-08-27	106.40	107.60	105.20	106.00	95.215	29,890
2025-08-26	107.40	107.80	106.20	106.60	95.754	35,971
2025-08-25	106.20	108.00	105.60	106.80	95.934	32,318
2025-08-22	110.20	110.20	103.80	105.20	94.497	109,103
2025-08-21	109.00	112.40	109.00	112.40	100.96	33,544
2025-08-20	110.00	110.40	109.00	110.20	98.988	22,259
2025-08-19	110.80	111.20	109.00	110.40	99.168	31,942
2025-08-18	111.00	111.20	109.60	110.60	99.347	10,509
2025-08-14	111.60	112.00	109.60	110.80	99.527	24,083
2025-08-13	111.80	112.20	110.80	112.20	100.78	23,425
2025-08-12	111.60	111.80	110.60	111.80	100.43	7,695
2025-08-11	112.20	113.00	110.60	111.00	99.707	17,906
2025-08-08	111.00	112.20	110.20	112.20	100.78	22,870

← NewerPage 5 of 21 · 1,251 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.