Warsaw - Delayed Quote
PLN
Bank Handlowy w Warszawie S.A. (BHW.WA)
119.40
-1.20
(-1.00%)
As of 1:00:42 PM GMT+1. Market Open.
Currency in PLN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
122.00
122.00
118.80
120.60
120.60
9,878
Nov 2, 2026
121.00
121.40
118.80
120.60
120.60
24,611
Oct 30, 2026
124.60
124.60
120.40
121.00
121.00
16,252
Oct 29, 2026
122.20
125.00
120.80
125.00
125.00
37,224
Oct 28, 2026
121.20
122.40
121.20
122.20
122.20
9,885
Oct 27, 2026
120.80
122.80
120.60
121.40
121.40
122,874
Oct 26, 2026
119.00
121.40
119.00
120.80
120.80
19,196
Oct 23, 2026
120.00
120.00
118.00
118.00
118.00
29,236
Oct 22, 2026
121.40
121.40
119.00
119.00
119.00
29,050
Oct 21, 2026
120.00
121.40
119.20
121.40
121.40
28,571
Oct 20, 2026
122.00
122.60
118.80
120.80
120.80
20,983
Oct 19, 2026
121.80
122.60
121.00
121.00
121.00
29,008
Oct 16, 2026
121.80
121.80
119.80
120.80
120.80
31,438
Oct 15, 2026
121.20
121.80
119.80
121.40
121.40
33,145
Oct 14, 2026
122.60
122.60
120.60
121.20
121.20
15,451
Oct 13, 2026
122.00
123.00
120.60
122.40
122.40
29,035
Oct 12, 2026
119.20
122.00
119.20
122.00
122.00
18,549
Oct 9, 2026
120.00
120.40
118.20
119.20
119.20
63,935
Oct 8, 2026
121.40
121.40
118.80
119.20
119.20
43,527
Oct 7, 2026
122.40
122.40
119.80
120.00
120.00
28,245
Oct 6, 2026
120.00
120.00
120.00
120.00
120.00
-
Oct 5, 2026
120.00
120.00
120.00
120.00
120.00
-
Oct 2, 2026
119.40
120.40
119.00
120.00
120.00
30,999
Oct 1, 2026
121.60
121.60
119.00
120.00
120.00
27,864
Sep 30, 2026
120.80
123.00
120.80
122.20
122.20
25,538
Sep 29, 2026
123.20
123.20
120.80
121.80
121.80
32,582
Sep 28, 2026
124.00
124.00
122.20
122.40
122.40
33,180
Sep 25, 2026
123.40
124.80
122.20
124.00
124.00
32,609
Sep 24, 2026
124.40
124.40
122.80
123.40
123.40
36,104
Sep 23, 2026
124.00
124.80
123.20
124.40
124.40
28,272
Sep 22, 2026
122.40
124.80
122.40
124.00
124.00
52,694
Sep 21, 2026
118.00
124.20
117.60
123.60
123.60
62,002
Sep 18, 2026
120.80
121.20
118.00
118.00
118.00
105,115
Sep 17, 2026
119.00
121.00
118.20
120.80
120.80
37,388
Sep 16, 2026
118.40
119.40
117.60
118.80
118.80
44,738
Sep 15, 2026
117.60
118.40
116.00
118.40
118.40
37,556
Sep 14, 2026
118.40
118.40
116.20
117.60
117.60
41,323
Sep 11, 2026
116.60
119.00
115.60
117.20
117.20
58,266
Sep 10, 2026
116.00
116.80
115.40
116.40
116.40
54,601
Sep 9, 2026
117.20
117.20
114.40
116.20
116.20
72,149
Sep 8, 2026
116.40
117.60
114.40
117.20
117.20
77,159
Sep 7, 2026
115.00
115.80
114.40
115.80
115.80
59,798
Sep 4, 2026
116.80
116.80
113.80
114.80
114.80
88,025
Sep 3, 2026
117.80
118.00
115.20
115.20
115.20
95,477
Sep 2, 2026
117.00
118.00
116.20
117.60
117.60
42,741
Sep 1, 2026
117.00
117.80
116.20
116.80
116.80
60,073
Aug 31, 2026
119.40
119.60
117.00
118.00
118.00
94,057
Aug 28, 2026
120.60
120.60
118.80
119.40
119.40
23,850
Aug 27, 2026
124.00
124.00
118.40
120.00
120.00
69,724
Aug 26, 2026
122.00
124.40
121.80
124.20
124.20
25,532
Aug 25, 2026
122.80
123.40
122.20
123.20
123.20
14,960
Aug 24, 2026
123.20
123.60
122.00
122.80
122.80
11,818
Aug 21, 2026
121.40
123.60
121.40
123.00
123.00
19,979
Aug 20, 2026
123.00
123.20
121.80
122.40
122.40
19,746
Aug 19, 2026
122.00
123.60
121.00
123.00
123.00
22,357
Aug 18, 2026
122.40
123.80
121.80
122.40
122.40
17,132
Aug 17, 2026
122.20
124.00
122.20
123.60
123.60
22,924
Aug 14, 2026
122.60
123.40
121.40
123.00
123.00
13,591
Aug 13, 2026
121.60
122.80
121.40
122.80
122.80
34,630
Aug 12, 2026
121.60
122.00
120.80
122.00
122.00
17,472
Aug 11, 2026
121.40
122.60
121.40
121.80
121.80
17,363
Aug 10, 2026
122.60
122.60
120.80
122.60
122.60
32,446
Aug 7, 2026
122.60
122.80
121.80
122.60
122.60
17,429
Aug 6, 2026
123.00
124.00
122.20
122.60
122.60
65,592
Aug 5, 2026
126.00
126.00
121.80
123.00
123.00
31,569
Aug 4, 2026
123.60
126.00
123.00
126.00
126.00
38,228
Aug 3, 2026
121.80
123.80
121.80
123.80
123.80
27,521
Jul 31, 2026
122.60
122.60
119.80
121.60
121.60
39,733
Jul 30, 2026
120.60
122.40
119.80
122.40
122.40
35,408
Jul 29, 2026
121.00
121.80
120.00
120.40
120.40
18,238
Jul 28, 2026
121.40
122.40
120.00
121.00
121.00
13,070
Jul 27, 2026
120.40
122.00
120.20
121.80
121.80
13,836
Jul 24, 2026
120.00
121.40
119.80
120.00
120.00
24,604
Jul 23, 2026
122.80
123.20
119.60
120.00
120.00
49,423
Jul 22, 2026
124.00
124.00
122.80
123.40
123.40
20,464
Jul 21, 2026
123.00
124.00
122.20
124.00
124.00
33,068
Jul 20, 2026
120.40
123.60
120.40
123.20
123.20
21,837
Jul 17, 2026
121.00
122.00
120.00
122.00
122.00
42,151
Jul 16, 2026
122.80
123.00
121.20
121.80
121.80
22,743
Jul 15, 2026
123.60
123.60
121.20
122.80
122.80
21,703
Jul 14, 2026
123.00
123.00
120.40
123.00
123.00
34,882
Jul 13, 2026
123.80
124.00
122.20
123.80
123.80
26,864
Jul 10, 2026
122.40
124.00
121.60
123.00
123.00
28,398
Jul 9, 2026
122.20
122.80
121.20
122.00
122.00
32,501
Jul 8, 2026
121.20
122.20
119.60
122.20
122.20
54,764
Jul 7, 2026
123.00
123.00
121.00
121.40
121.40
15,991
Jul 6, 2026
122.20
123.00
121.80
123.00
123.00
22,827
Jul 3, 2026
122.20
123.20
121.00
122.20
122.20
26,720
Jul 2, 2026
122.60
123.60
121.40
123.00
123.00
20,890
Jul 1, 2026
123.00
123.00
121.60
122.80
122.80
34,024
Jun 30, 2026
123.20
124.20
121.00
122.00
122.00
39,107
Jun 29, 2026
121.40
123.20
120.40
122.80
122.80
66,473
Jun 26, 2026
122.00
123.60
120.80
123.00
123.00
56,450
Jun 25, 2026
121.80
124.20
119.80
122.20
122.20
38,110
Jun 24, 2026
9.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
127.40
128.40
119.20
121.20
121.20
76,190
Jun 23, 2026
136.60
136.80
134.60
136.40
126.60
99,308
Jun 22, 2026
136.40
136.60
134.20
136.00
126.23
99,134
Jun 19, 2026
135.60
136.40
134.20
136.40
126.60
96,484
Jun 18, 2026
135.40
136.60
134.00
135.00
125.30
69,474
Jun 17, 2026
133.00
136.40
133.00
135.20
125.49
74,273
Jun 16, 2026
130.60
133.80
129.80
133.00
123.44
55,678
Jun 15, 2026
128.40
131.00
128.40
129.40
120.10
48,039
Jun 12, 2026
125.00
128.60
125.00
128.40
119.17
64,000
Jun 11, 2026
124.20
125.80
124.20
124.40
115.46
18,962
Jun 10, 2026
124.00
125.40
122.80
125.00
116.02
26,636
Jun 9, 2026
123.40
125.60
123.20
124.00
115.09
25,417
Jun 8, 2026
123.80
124.80
121.00
123.40
114.53
42,080
Jun 5, 2026
123.40
123.40
121.40
122.60
113.79
30,438
Jun 3, 2026
122.20
123.00
121.60
122.80
113.98
17,161
Jun 2, 2026
122.80
124.00
121.20
122.00
113.23
36,473
Jun 1, 2026
126.00
126.00
121.40
122.20
113.42
43,774
May 29, 2026
124.00
126.00
122.80
126.00
116.95
126,828
May 28, 2026
124.00
124.00
122.20
123.20
114.35
23,887
May 27, 2026
123.40
124.80
122.60
123.00
114.16
26,439
May 26, 2026
123.80
124.00
122.60
123.00
114.16
15,177
May 25, 2026
121.40
124.20
121.40
124.00
115.09
34,648
May 22, 2026
119.60
121.60
118.20
121.40
112.68
51,366
May 21, 2026
119.00
120.00
117.80
118.20
109.71
35,719
May 20, 2026
118.00
119.00
116.40
119.00
110.45
51,608
May 19, 2026
117.40
118.20
116.00
116.60
108.22
37,141
May 18, 2026
114.40
116.60
114.00
116.60
108.22
33,976
May 15, 2026
115.60
116.00
114.40
115.00
106.74
18,094
May 14, 2026
115.40
117.20
114.60
117.00
108.59
19,905
May 13, 2026
115.00
115.00
113.80
115.00
106.74
24,240
May 12, 2026
114.60
116.40
113.60
114.40
106.18
36,850
May 11, 2026
115.80
116.80
114.40
115.40
107.11
27,984
May 8, 2026
118.60
118.60
115.20
115.80
107.48
19,641
May 7, 2026
119.00
119.00
116.40
117.40
108.97
32,116
May 6, 2026
116.00
119.20
116.00
119.00
110.45
32,959
May 5, 2026
115.00
116.40
114.60
116.40
108.04
11,582
May 4, 2026
114.80
116.40
114.60
114.60
106.37
23,433
Apr 30, 2026
116.60
116.60
114.20
114.40
106.18
20,504
Apr 29, 2026
116.60
116.60
115.20
115.40
107.11
19,221
Apr 28, 2026
115.60
117.20
115.20
115.60
107.29
17,917
Apr 27, 2026
115.80
117.00
115.40
116.00
107.67
8,864
Apr 24, 2026
116.60
117.60
115.20
116.20
107.85
21,818
Apr 23, 2026
117.00
118.40
116.20
117.40
108.97
19,340
Apr 22, 2026
119.00
119.00
117.00
118.60
110.08
29,108
Apr 21, 2026
119.00
120.00
118.00
118.60
110.08
36,136
Apr 20, 2026
119.40
119.40
117.60
119.20
110.64
33,783
Apr 17, 2026
118.60
120.00
117.00
119.60
111.01
33,455
Apr 16, 2026
119.00
119.00
116.60
118.40
109.89
36,253
Apr 15, 2026
119.00
119.00
117.40
119.00
110.45
27,739
Apr 14, 2026
118.00
119.00
117.60
119.00
110.45
14,445
Apr 13, 2026
117.60
118.20
116.60
117.40
108.97
14,013
Apr 10, 2026
118.00
120.00
117.20
119.20
110.64
41,908
Apr 9, 2026
118.00
118.40
116.60
118.00
109.52
15,252
Apr 8, 2026
116.00
119.00
115.40
118.60
110.08
79,961
Apr 7, 2026
113.20
115.40
111.60
113.80
105.62
15,405
Apr 2, 2026
112.60
113.80
111.20
113.20
105.07
13,979
Apr 1, 2026
111.80
113.20
111.20
112.40
104.32
14,716
Mar 31, 2026
108.80
111.60
108.80
110.40
102.47
23,785
Mar 30, 2026
109.00
110.40
108.80
109.20
101.35
18,469
Mar 27, 2026
110.40
110.60
107.40
110.60
102.65
26,225
Mar 26, 2026
110.40
111.20
108.80
110.20
102.28
17,574
Mar 25, 2026
110.60
112.00
109.00
110.00
102.10
49,368
Mar 24, 2026
112.80
112.80
109.00
109.20
101.35
24,335
Mar 23, 2026
108.00
111.60
105.60
110.20
102.28
57,807
Mar 20, 2026
111.80
113.20
107.80
109.20
101.35
70,762
Mar 19, 2026
113.40
114.00
111.20
112.20
104.14
36,576
Mar 18, 2026
114.20
116.60
113.40
113.60
105.44
41,147
Mar 17, 2026
113.60
114.20
111.80
114.00
105.81
15,902
Mar 16, 2026
111.60
112.40
110.20
112.20
104.14
29,003
Mar 13, 2026
113.00
113.00
110.60
111.60
103.58
7,697
Mar 12, 2026
113.60
113.60
110.20
110.80
102.84
28,139
Mar 11, 2026
115.00
115.20
111.80
112.60
104.51
7,210
Mar 10, 2026
113.00
115.40
112.60
113.20
105.07
25,664
Mar 9, 2026
112.00
112.20
109.60
110.80
102.84
43,395
Mar 6, 2026
114.20
115.80
112.20
112.40
104.32
36,924
Mar 5, 2026
115.00
116.40
113.80
114.20
106.00
24,262
Mar 4, 2026
113.40
116.00
112.80
115.00
106.74
55,449
Mar 3, 2026
117.80
117.80
112.20
113.00
104.88
49,759
Mar 2, 2026
118.20
118.20
115.60
117.00
108.59
22,994
Feb 27, 2026
119.60
119.60
117.60
119.00
110.45
63,404
Feb 26, 2026
119.40
119.60
118.20
118.80
110.26
11,770
Feb 25, 2026
119.00
119.80
118.00
119.40
110.82
32,673
Feb 24, 2026
119.00
119.80
117.00
117.80
109.34
27,909
Feb 23, 2026
118.00
119.40
118.00
118.60
110.08
28,079
Feb 20, 2026
117.00
118.00
117.00
118.00
109.52
13,321
Feb 19, 2026
117.60
119.00
117.00
117.60
109.15
12,939
Feb 18, 2026
118.00
119.00
117.40
118.80
110.26
15,564
Feb 17, 2026
117.80
118.40
116.40
117.60
109.15
12,353
Feb 16, 2026
115.40
118.00
115.40
118.00
109.52
10,498
Feb 13, 2026
117.80
118.00
115.60
115.60
107.29
33,711
Feb 12, 2026
118.60
119.80
117.80
118.80
110.26
26,017
Feb 11, 2026
119.00
119.00
117.60
118.80
110.26
21,917
Feb 10, 2026
118.60
119.00
118.00
119.00
110.45
13,343
Feb 9, 2026
118.00
118.80
117.40
118.60
110.08
20,218
Feb 6, 2026
117.20
118.20
116.60
117.60
109.15
26,621
Feb 5, 2026
118.80
118.80
116.60
117.20
108.78
24,832
Feb 4, 2026
118.40
119.40
117.60
118.80
110.26
24,599
Feb 3, 2026
116.60
119.00
116.40
118.80
110.26
38,261
Feb 2, 2026
115.20
116.60
113.80
116.40
108.04
22,422
Jan 30, 2026
112.60
115.60
112.40
115.40
107.11
40,669
Jan 29, 2026
114.40
115.20
112.60
112.60
104.51
46,445
Jan 28, 2026
113.60
114.60
113.00
114.40
106.18
26,599
Jan 27, 2026
111.80
114.00
110.80
113.40
105.25
41,946
Jan 26, 2026
110.40
112.00
110.20
111.80
103.77
19,017
Jan 23, 2026
112.40
112.40
110.20
110.40
102.47
20,173
Jan 22, 2026
109.80
112.20
109.60
112.20
104.14
34,115
Jan 21, 2026
109.00
110.40
107.20
109.60
101.73
26,852
Jan 20, 2026
108.20
108.80
106.20
107.60
99.87
48,337
Jan 19, 2026
110.40
110.80
107.80
108.20
100.43
29,890
Jan 16, 2026
110.80
111.60
110.40
111.00
103.02
22,064
Jan 15, 2026
111.00
111.40
110.00
110.80
102.84
26,507
Jan 14, 2026
112.00
112.00
109.80
110.00
102.10
41,659
Jan 13, 2026
112.20
112.80
111.00
112.00
103.95
13,018
Jan 12, 2026
112.60
113.00
111.40
112.60
104.51
18,602
Jan 9, 2026
111.80
112.40
110.60
112.40
104.32
18,328
Jan 8, 2026
112.80
113.00
110.20
111.60
103.58
33,069
Jan 7, 2026
111.40
113.40
111.00
112.80
104.70
50,050
Jan 5, 2026
109.60
111.00
108.00
110.40
102.47
43,901
Jan 2, 2026
105.60
109.60
105.40
109.60
101.73
39,446
Dec 30, 2025
106.00
107.00
103.80
105.60
98.01
31,685
Dec 29, 2025
107.00
107.40
104.80
106.00
98.38
24,272
Dec 23, 2025
105.40
107.60
105.00
106.00
98.38
37,144
Dec 22, 2025
102.40
105.40
101.80
105.40
97.83
43,165
Dec 19, 2025
100.60
102.60
100.40
102.40
95.04
74,868
Dec 18, 2025
100.40
101.00
100.00
100.80
93.56
18,670
Dec 17, 2025
101.60
101.80
100.20
101.00
93.74
27,868
Dec 16, 2025
102.80
102.80
101.40
102.00
94.67
17,163
Dec 15, 2025
102.00
103.00
100.60
102.60
95.23
32,200
Dec 12, 2025
102.20
103.00
101.40
102.00
94.67
20,897
Dec 11, 2025
102.00
102.40
100.80
102.20
94.86
16,816
Dec 10, 2025
102.60
102.80
100.00
101.60
94.30
45,373
Dec 9, 2025
101.00
103.00
100.20
102.60
95.23
22,256
Dec 8, 2025
101.00
101.40
99.10
101.00
93.74
30,333
Dec 5, 2025
101.00
101.80
100.00
101.00
93.74
20,448
Dec 4, 2025
102.00
102.60
100.20
101.00
93.74
41,999
Dec 3, 2025
102.40
103.20
101.40
101.80
94.49
14,596
Dec 2, 2025
104.60
104.60
102.40
103.40
95.97
10,435
Dec 1, 2025
103.80
105.00
103.60
104.20
96.71
14,976
Nov 28, 2025
102.20
103.60
101.40
103.60
96.16
40,335
Nov 27, 2025
103.00
103.00
101.80
102.40
95.04
12,737
Nov 26, 2025
102.20
103.20
101.60
102.20
94.86
17,492
Nov 25, 2025
102.00
103.00
100.80
102.20
94.86
14,807
Nov 24, 2025
101.00
102.40
100.80
101.00
93.74
29,929
Nov 21, 2025
102.20
102.60
100.20
100.80
93.56
24,296
Nov 20, 2025
102.20
104.00
101.20
102.00
94.67
19,532
Nov 19, 2025
101.80
102.40
100.20
102.00
94.67
26,193
Nov 18, 2025
103.20
103.60
101.80
102.00
94.67
25,006
Nov 17, 2025
105.20
105.20
103.20
103.60
96.16
10,167
Nov 14, 2025
104.80
105.20
102.60
104.40
96.90
24,595
Nov 13, 2025
106.20
106.20
104.80
106.00
98.38
13,973
Nov 12, 2025
105.00
106.20
104.80
106.00
98.38
18,635
Nov 10, 2025
104.80
105.40
104.20
104.40
96.90
9,190
Nov 7, 2025
104.60
105.40
103.60
104.60
97.08
15,264
Nov 6, 2025
104.60
105.40
104.20
104.60
97.08
12,657
Nov 5, 2025
105.60
105.80
103.60
104.20
96.71
12,847
Nov 4, 2025
106.00
106.00
103.80
105.00
97.46
13,759
Nov 3, 2025
104.80
106.00
104.60
105.40
97.83
9,073
