Bank Handlowy w Warszawie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 119.40 | 120.60 | 118.40 | 120.20 | 98.908 | 29,662 |
| 2025-05-13 | 120.00 | 120.00 | 117.40 | 118.60 | 97.592 | 35,634 |
| 2025-05-12 | 120.20 | 122.40 | 119.00 | 120.00 | 98.744 | 45,887 |
| 2025-05-09 | 118.40 | 120.60 | 118.00 | 120.40 | 99.073 | 61,891 |
| 2025-05-08 | 118.00 | 118.80 | 117.40 | 118.00 | 97.098 | 20,094 |
| 2025-05-07 | 115.00 | 118.00 | 115.00 | 117.80 | 96.934 | 64,537 |
| 2025-05-06 | 117.40 | 117.40 | 113.40 | 115.00 | 94.630 | 32,692 |
| 2025-05-05 | 117.60 | 117.80 | 115.00 | 116.80 | 96.111 | 35,175 |
| 2025-05-02 | 118.00 | 119.60 | 117.20 | 117.80 | 96.934 | 14,654 |
| 2025-04-30 | 118.80 | 119.20 | 116.20 | 117.60 | 96.769 | 84,750 |
| 2025-04-29 | 120.00 | 120.60 | 118.00 | 118.80 | 97.756 | 11,732 |
| 2025-04-28 | 119.60 | 121.00 | 119.00 | 119.60 | 98.415 | 47,887 |
| 2025-04-25 | 119.00 | 121.00 | 118.20 | 119.60 | 98.415 | 72,411 |
| 2025-04-24 | 119.60 | 120.00 | 117.60 | 119.40 | 98.250 | 52,091 |
| 2025-04-23 | 117.00 | 119.80 | 116.20 | 119.80 | 98.579 | 74,157 |
| 2025-04-22 | 113.60 | 116.80 | 113.00 | 116.20 | 95.617 | 80,580 |
| 2025-04-17 | 111.40 | 114.80 | 111.40 | 113.60 | 93.478 | 40,785 |
| 2025-04-16 | 109.80 | 112.60 | 109.80 | 112.00 | 92.161 | 32,043 |
| 2025-04-15 | 111.60 | 113.00 | 109.40 | 110.00 | 90.515 | 113,725 |
| 2025-04-14 | 107.20 | 111.40 | 107.20 | 111.20 | 91.503 | 55,979 |
| 2025-04-11 | 107.00 | 108.80 | 106.40 | 106.60 | 87.717 | 50,493 |
| 2025-04-10 | 110.00 | 110.00 | 105.00 | 107.20 | 88.211 | 74,651 |
| 2025-04-09 | 103.40 | 104.60 | 100.60 | 102.00 | 83.932 | 49,495 |
| 2025-04-08 | 107.00 | 107.00 | 102.80 | 105.60 | 86.895 | 57,550 |
| 2025-04-07 | 97.500 | 107.20 | 94.900 | 102.80 | 84.591 | 177,917 |
| 2025-04-04 | 114.00 | 114.00 | 102.60 | 103.20 | 84.920 | 222,583 |
| 2025-04-03 | 117.20 | 117.80 | 114.60 | 115.00 | 94.630 | 67,083 |
| 2025-04-02 | 117.80 | 118.60 | 117.00 | 118.60 | 97.592 | 56,950 |
| 2025-04-01 | 117.00 | 118.20 | 116.20 | 117.40 | 96.604 | 42,016 |
| 2025-03-31 | 118.20 | 119.20 | 114.00 | 116.40 | 95.782 | 105,568 |
| 2025-03-28 | 118.80 | 119.80 | 117.80 | 119.00 | 97.921 | 106,429 |
| 2025-03-27 | 119.20 | 119.80 | 116.80 | 119.00 | 97.921 | 54,522 |
| 2025-03-26 | 118.80 | 120.00 | 117.60 | 119.40 | 98.250 | 74,313 |
| 2025-03-25 | 115.80 | 119.40 | 115.60 | 118.60 | 97.592 | 104,256 |
| 2025-03-24 | 114.40 | 116.00 | 114.00 | 115.80 | 95.288 | 66,552 |
| 2025-03-21 | 112.00 | 114.40 | 110.80 | 114.20 | 93.971 | 97,364 |
| 2025-03-20 | 114.80 | 115.40 | 113.20 | 114.20 | 93.971 | 34,868 |
| 2025-03-19 | 115.00 | 115.40 | 114.20 | 114.80 | 94.465 | 49,900 |
| 2025-03-18 | 114.60 | 115.80 | 113.60 | 114.80 | 94.465 | 60,476 |
| 2025-03-17 | 113.00 | 114.60 | 113.00 | 114.40 | 94.136 | 104,569 |
| 2025-03-14 | 111.00 | 113.40 | 111.00 | 113.00 | 92.984 | 71,181 |
| 2025-03-13 | 111.80 | 112.80 | 110.40 | 111.40 | 91.667 | 104,185 |
| 2025-03-12 | 109.20 | 111.20 | 107.60 | 110.60 | 91.009 | 87,150 |
| 2025-03-11 | 110.20 | 111.40 | 109.60 | 110.60 | 91.009 | 69,632 |
| 2025-03-10 | 112.40 | 112.40 | 109.00 | 109.80 | 90.351 | 73,144 |
| 2025-03-07 | 109.20 | 112.40 | 109.00 | 112.40 | 92.490 | 136,245 |
| 2025-03-06 | 108.80 | 110.00 | 108.20 | 109.20 | 89.857 | 70,748 |
| 2025-03-05 | 107.00 | 109.00 | 106.80 | 109.00 | 89.692 | 98,537 |
| 2025-03-04 | 108.00 | 108.40 | 105.60 | 106.00 | 87.224 | 84,334 |
| 2025-03-03 | 108.80 | 109.00 | 107.00 | 108.60 | 89.363 | 80,350 |
| 2025-02-28 | 107.40 | 109.00 | 107.00 | 109.00 | 89.692 | 777,517 |
| 2025-02-27 | 109.00 | 110.00 | 108.00 | 108.00 | 88.869 | 85,471 |
| 2025-02-26 | 108.00 | 109.00 | 107.60 | 109.00 | 89.692 | 72,028 |
| 2025-02-25 | 105.80 | 108.20 | 105.80 | 107.40 | 88.376 | 65,614 |
| 2025-02-24 | 107.00 | 107.40 | 105.60 | 106.20 | 87.388 | 54,885 |
| 2025-02-21 | 105.80 | 107.40 | 105.80 | 107.00 | 88.047 | 23,979 |
| 2025-02-20 | 107.20 | 107.60 | 106.00 | 106.60 | 87.717 | 55,696 |
| 2025-02-19 | 108.40 | 108.40 | 105.60 | 106.40 | 87.553 | 61,440 |
| 2025-02-18 | 107.20 | 108.40 | 106.40 | 108.00 | 88.869 | 52,231 |
| 2025-02-17 | 106.00 | 107.80 | 105.80 | 107.00 | 88.047 | 60,572 |
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.