Bank Handlowy w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	109.60	112.40	109.20	112.20	100.78	72,002
2025-08-06	108.80	109.20	107.60	109.20	98.090	16,461
2025-08-05	109.40	109.40	107.00	107.80	96.832	20,475
2025-08-04	108.60	109.00	107.80	108.80	97.730	18,106
2025-08-01	109.40	110.00	107.60	108.00	97.012	39,019
2025-07-31	110.00	110.40	108.60	109.40	98.269	38,429
2025-07-30	109.60	110.00	109.00	109.80	98.629	32,631
2025-07-29	109.00	110.40	109.00	109.80	98.629	26,260
2025-07-28	111.60	111.60	109.00	109.00	97.910	21,298
2025-07-25	111.80	111.80	110.60	111.60	100.25	21,074
2025-07-24	111.80	112.20	111.40	111.80	100.43	34,528
2025-07-23	112.20	113.00	110.80	111.40	100.07	40,006
2025-07-22	112.40	112.80	111.20	112.20	100.78	30,304
2025-07-21	113.00	113.40	111.00	112.60	101.14	13,562
2025-07-18	112.00	113.40	112.00	113.00	101.50	43,375
2025-07-17	109.40	112.00	109.40	112.00	100.60	39,112
2025-07-16	110.00	110.60	109.40	109.40	98.269	25,521
2025-07-15	111.00	111.40	109.00	109.40	98.269	37,752
2025-07-14	108.80	111.20	108.80	111.00	99.707	26,195
2025-07-11	109.20	111.00	109.00	109.20	98.090	30,924
2025-07-10	111.80	111.80	108.60	109.20	98.090	42,244
2025-07-09	111.00	112.00	110.00	111.60	100.25	58,755
2025-07-08	112.80	113.20	111.00	111.00	99.707	63,868
2025-07-07	113.60	113.60	112.00	112.80	101.32	23,490
2025-07-04	114.00	115.60	112.20	112.20	100.78	62,821
2025-07-03	121.20	123.00	120.60	122.60	100.88	151,629
2025-07-02	121.40	121.60	119.20	121.20	99.731	77,902
2025-07-01	119.60	121.40	119.40	119.80	98.579	78,926
2025-06-30	118.20	119.40	117.80	119.40	98.250	90,672
2025-06-27	117.00	117.60	115.00	117.60	96.769	63,349
2025-06-26	115.80	118.40	115.80	117.00	96.275	60,479
2025-06-25	114.80	115.80	114.60	115.40	94.959	51,202
2025-06-24	113.20	115.20	113.20	114.40	94.136	43,992
2025-06-23	113.00	113.60	111.40	113.20	93.148	58,176
2025-06-20	113.40	114.80	112.80	113.40	93.313	41,841
2025-06-18	113.80	113.80	112.40	113.40	93.313	37,298
2025-06-17	114.40	114.60	112.40	113.40	93.313	39,481
2025-06-16	113.80	114.80	112.80	114.20	93.971	45,286
2025-06-13	114.60	114.80	113.20	113.60	93.478	39,740
2025-06-12	115.20	115.60	113.00	115.20	94.794	45,210
2025-06-11	117.60	117.60	114.20	115.00	94.630	37,333
2025-06-10	116.60	117.60	114.20	116.40	95.782	65,184
2025-06-09	114.80	116.80	114.20	116.00	95.452	48,254
2025-06-06	114.60	115.00	112.40	114.00	93.807	47,915
2025-06-05	118.80	118.80	114.20	114.40	94.136	79,154
2025-06-04	115.60	118.20	114.80	117.80	96.934	51,647
2025-06-03	117.40	118.00	115.40	115.60	95.123	37,215
2025-06-02	118.40	119.60	115.40	116.80	96.111	52,127
2025-05-30	117.20	120.00	116.20	120.00	98.744	178,827
2025-05-29	119.80	119.80	116.00	116.60	95.946	50,129
2025-05-28	118.00	119.80	118.00	118.40	97.427	45,583
2025-05-27	117.00	118.80	116.80	117.40	96.604	13,225
2025-05-26	116.80	118.00	115.00	116.60	95.946	30,309
2025-05-23	117.60	118.00	112.60	115.60	95.123	53,230
2025-05-22	118.20	118.40	116.20	116.60	95.946	33,310
2025-05-21	119.00	119.20	117.60	118.40	97.427	18,101
2025-05-20	118.00	119.00	117.20	118.80	97.756	18,115
2025-05-19	115.40	118.60	115.40	117.00	96.275	51,280
2025-05-16	118.60	119.40	116.20	118.00	97.098	46,288
2025-05-15	119.00	120.60	118.00	118.60	97.592	28,767

← NewerPage 6 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.