Bank Handlowy w Warszawie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	87.000	90.100	87.000	89.000	73.235	32,815
2024-11-13	91.300	91.300	88.000	88.600	72.906	52,900
2024-11-12	91.400	92.700	90.600	91.500	75.292	35,762
2024-11-08	91.500	91.600	90.300	91.000	74.881	17,415
2024-11-07	90.000	91.500	89.700	91.300	75.128	30,674
2024-11-06	90.200	91.500	88.600	89.500	73.646	43,282
2024-11-05	90.500	90.600	89.800	90.200	74.222	7,293
2024-11-04	90.100	90.900	89.800	90.500	74.469	23,279
2024-10-31	89.700	90.600	89.700	89.800	73.893	11,296
2024-10-30	91.400	91.600	89.300	90.500	74.469	20,745
2024-10-29	90.800	92.500	90.800	91.100	74.963	52,109
2024-10-28	91.000	91.200	89.700	89.700	73.811	16,597
2024-10-25	90.500	90.500	89.800	90.200	74.222	8,228
2024-10-24	90.300	90.800	89.800	90.000	74.058	5,042
2024-10-23	89.700	90.500	89.600	89.800	73.893	9,146
2024-10-22	91.800	91.800	89.500	89.800	73.893	14,520
2024-10-21	92.500	92.700	90.700	91.800	75.539	11,787
2024-10-18	90.700	92.700	89.800	92.200	75.868	19,903
2024-10-17	92.700	92.700	89.100	89.500	73.646	23,713
2024-10-16	90.800	93.600	89.000	93.600	77.020	39,797
2024-10-15	90.500	91.000	89.700	90.800	74.716	6,631
2024-10-14	91.000	91.200	89.700	90.100	74.140	11,859
2024-10-11	90.400	91.400	90.100	91.000	74.881	12,712
2024-10-10	90.000	90.700	89.500	90.000	74.058	11,713
2024-10-09	87.700	89.600	87.700	89.400	73.564	16,009
2024-10-08	88.000	88.600	86.700	88.000	72.412	18,595
2024-10-07	89.700	89.800	86.400	86.700	71.342	33,353
2024-10-04	89.100	89.900	88.100	89.700	73.811	9,438
2024-10-03	90.400	90.700	88.800	89.000	73.235	34,686
2024-10-02	90.200	91.200	89.700	90.000	74.058	11,780
2024-10-01	91.300	91.800	90.000	90.200	74.222	17,890
2024-09-30	91.000	92.100	90.700	91.100	74.963	17,651
2024-09-27	91.400	92.600	91.000	92.300	75.950	11,744
2024-09-26	91.200	92.200	89.700	91.000	74.881	18,211
2024-09-25	91.500	92.800	91.000	91.000	74.881	15,448
2024-09-24	92.400	93.400	91.600	93.400	76.856	19,172
2024-09-23	91.400	92.400	90.200	91.100	74.963	10,723
2024-09-20	93.400	93.400	90.700	91.200	75.045	25,379
2024-09-19	93.200	94.200	92.100	92.700	76.280	13,653
2024-09-18	93.000	93.400	92.100	92.100	75.786	9,248
2024-09-17	92.300	93.100	91.600	92.600	76.197	4,498
2024-09-16	92.100	93.300	90.800	92.300	75.950	11,761
2024-09-13	92.600	94.200	92.300	93.000	76.526	32,414
2024-09-12	88.700	92.500	88.700	92.300	75.950	36,197
2024-09-11	90.700	90.900	89.100	89.100	73.317	14,883
2024-09-10	92.700	93.100	90.100	90.700	74.634	9,832
2024-09-09	92.000	93.000	92.000	92.400	76.033	7,253
2024-09-06	94.100	94.100	92.000	92.200	75.868	13,825
2024-09-05	94.000	94.900	93.000	93.400	76.856	14,359
2024-09-04	93.700	94.900	93.600	94.400	77.678	15,605
2024-09-03	97.000	97.000	94.000	94.100	77.432	14,192
2024-09-02	93.500	97.000	93.500	97.000	79.818	36,412
2024-08-30	94.400	94.500	92.900	94.500	77.761	25,617
2024-08-29	94.800	95.300	93.400	95.000	78.172	29,855
2024-08-28	94.700	94.900	93.200	94.800	78.008	13,080
2024-08-27	93.300	95.000	92.300	95.000	78.172	11,666
2024-08-26	94.100	94.700	93.100	93.400	76.856	6,492
2024-08-23	95.100	95.300	94.000	94.300	77.596	10,915
2024-08-22	94.900	95.900	93.200	95.000	78.172	20,424
2024-08-21	92.900	95.400	92.900	94.100	77.432	9,339

← NewerPage 9 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.