Bank Handlowy w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	106.80	107.20	104.40	105.20	86.565	54,052
2025-02-13	106.00	107.80	105.60	107.40	88.376	96,635
2025-02-12	105.60	106.20	103.80	105.80	87.059	110,293
2025-02-11	100.00	102.60	99.100	102.20	84.097	56,285
2025-02-10	99.400	101.00	99.000	99.800	82.122	37,911
2025-02-07	97.600	98.900	97.300	98.600	81.135	23,732
2025-02-06	96.000	97.600	95.800	97.600	80.312	20,598
2025-02-05	97.600	97.600	95.900	96.100	79.077	28,686
2025-02-04	96.800	97.800	96.400	97.600	80.312	43,961
2025-02-03	97.400	97.400	95.700	96.500	79.407	27,357
2025-01-31	97.600	98.000	97.000	98.000	80.641	44,069
2025-01-30	97.200	97.700	96.300	97.400	80.147	25,654
2025-01-29	96.700	97.500	96.300	97.000	79.818	20,527
2025-01-28	95.400	97.000	95.100	96.700	79.571	26,301
2025-01-27	95.300	95.800	94.600	95.400	78.501	16,777
2025-01-24	95.400	96.300	94.900	96.000	78.995	16,588
2025-01-23	96.400	96.400	94.700	95.000	78.172	33,996
2025-01-22	93.700	96.300	93.600	96.100	79.077	77,532
2025-01-21	93.000	93.700	92.700	93.500	76.938	23,628
2025-01-20	93.100	93.200	92.000	92.700	76.280	41,743
2025-01-17	93.200	94.100	92.200	92.400	76.033	53,948
2025-01-16	93.500	94.200	92.400	93.200	76.691	79,895
2025-01-15	92.800	94.000	92.100	93.200	76.691	76,058
2025-01-14	92.500	93.000	91.100	92.700	76.280	59,514
2025-01-13	92.500	92.700	90.300	91.100	74.963	51,469
2025-01-10	93.000	93.000	92.000	92.500	76.115	55,712
2025-01-09	91.900	92.600	90.200	92.600	76.197	43,842
2025-01-08	93.200	93.700	91.100	91.700	75.457	79,938
2025-01-07	90.500	93.100	90.200	93.100	76.609	83,961
2025-01-03	89.900	90.900	89.000	90.000	74.058	111,115
2025-01-02	89.700	90.000	88.400	89.000	73.235	58,058
2024-12-30	89.000	89.000	88.300	88.700	72.988	30,842
2024-12-27	88.100	89.300	87.900	89.000	73.235	39,264
2024-12-23	87.900	88.700	87.200	88.100	72.494	45,292
2024-12-20	87.800	88.100	86.000	87.800	72.248	88,513
2024-12-19	88.200	88.700	86.800	87.600	72.083	48,672
2024-12-18	88.600	89.000	88.000	88.800	73.070	21,869
2024-12-17	90.200	90.500	88.300	88.400	72.741	57,048
2024-12-16	90.900	91.100	89.700	90.000	74.058	22,195
2024-12-13	90.800	91.000	89.600	90.700	74.634	58,673
2024-12-12	91.500	92.100	90.400	90.700	74.634	62,633
2024-12-11	93.500	93.500	91.300	91.300	75.128	34,274
2024-12-10	92.700	94.000	91.100	93.500	76.938	65,842
2024-12-09	92.300	93.000	92.100	92.200	75.868	70,502
2024-12-06	91.000	92.500	90.900	91.800	75.539	54,236
2024-12-05	89.000	90.800	88.500	90.800	74.716	39,236
2024-12-04	88.300	89.800	88.000	88.900	73.153	36,959
2024-12-03	87.200	88.200	86.400	88.000	72.412	27,206
2024-12-02	85.900	87.600	85.600	87.200	71.754	71,614
2024-11-29	87.100	87.200	86.000	86.000	70.766	45,094
2024-11-28	85.900	87.300	85.600	86.600	71.260	30,025
2024-11-27	87.200	87.200	85.400	85.900	70.684	46,150
2024-11-26	87.600	88.000	86.900	86.900	71.507	36,376
2024-11-25	88.500	89.200	87.600	87.600	72.083	30,623
2024-11-22	87.900	88.100	85.800	87.900	72.330	26,514
2024-11-21	87.300	88.400	86.100	87.500	72.001	21,164
2024-11-20	86.900	87.900	86.000	87.000	71.589	31,191
2024-11-19	88.900	89.200	85.100	86.900	71.507	35,843
2024-11-18	87.800	89.000	87.700	88.500	72.824	26,312
2024-11-15	89.200	89.600	87.800	88.500	72.824	24,337

← NewerPage 8 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.