Singapore markets open in 1 hour 57 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,041.77 -2,244.57 (-3.72%) CMC Crypto 200
1,214.39 -46.79 (-3.71%)
Bank Handlowy w Warszawie S.A. (BHW.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:00PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 97.70 | 97.80 | 96.40 | 96.70 | 96.70 | 32,587 |
| 03 Jul 2024 | 97.10 | 98.20 | 96.50 | 97.50 | 97.50 | 44,290 |
| 02 Jul 2024 | 99.00 | 99.20 | 96.90 | 97.00 | 97.00 | 37,370 |
| 01 Jul 2024 | 98.30 | 99.50 | 97.80 | 99.10 | 99.10 | 29,441 |
| 28 Jun 2024 | 97.10 | 98.20 | 96.70 | 97.80 | 97.80 | 36,421 |
| 27 Jun 2024 | 97.90 | 97.90 | 96.50 | 96.80 | 96.80 | 36,571 |
| 26 Jun 2024 | 98.80 | 98.90 | 96.20 | 97.70 | 97.70 | 46,784 |
| 26 Jun 2024 | 11.15 Dividend | |||||
| 25 Jun 2024 | 108.60 | 109.40 | 108.00 | 109.00 | 97.85 | 110,776 |
| 24 Jun 2024 | 108.00 | 108.80 | 107.00 | 108.20 | 97.13 | 64,204 |
| 21 Jun 2024 | 109.00 | 109.20 | 107.00 | 107.00 | 96.05 | 89,071 |
| 20 Jun 2024 | 108.00 | 109.00 | 107.20 | 109.00 | 97.85 | 53,892 |
| 19 Jun 2024 | 107.00 | 107.80 | 106.00 | 107.60 | 96.59 | 68,540 |
| 18 Jun 2024 | 107.20 | 108.00 | 106.00 | 106.00 | 95.16 | 47,942 |
| 17 Jun 2024 | 106.20 | 107.20 | 105.40 | 107.00 | 96.05 | 76,487 |
| 14 Jun 2024 | 104.80 | 106.00 | 103.60 | 105.00 | 94.26 | 28,124 |
| 13 Jun 2024 | 104.80 | 106.60 | 104.40 | 104.80 | 94.08 | 38,751 |
| 12 Jun 2024 | 103.20 | 104.60 | 103.00 | 104.40 | 93.72 | 35,540 |
| 11 Jun 2024 | 104.20 | 104.60 | 103.00 | 103.00 | 92.46 | 33,466 |
| 10 Jun 2024 | 103.00 | 105.40 | 103.00 | 104.00 | 93.36 | 57,442 |
| 07 Jun 2024 | 103.00 | 103.60 | 102.40 | 102.40 | 91.93 | 31,213 |
| 06 Jun 2024 | 105.00 | 105.20 | 102.80 | 103.00 | 92.46 | 44,636 |
| 05 Jun 2024 | 103.80 | 105.20 | 103.20 | 103.80 | 93.18 | 43,398 |
| 04 Jun 2024 | 107.60 | 108.40 | 102.60 | 103.40 | 92.82 | 223,816 |
| 03 Jun 2024 | 108.00 | 108.60 | 107.00 | 107.20 | 96.23 | 28,305 |
| 31 May 2024 | 107.00 | 108.00 | 105.80 | 107.40 | 96.41 | 64,864 |
| 29 May 2024 | 110.60 | 110.60 | 107.00 | 107.00 | 96.05 | 92,039 |
| 28 May 2024 | 111.60 | 111.60 | 109.60 | 110.00 | 98.75 | 27,360 |
| 27 May 2024 | 109.20 | 111.60 | 109.20 | 111.00 | 99.65 | 21,366 |
| 24 May 2024 | 112.00 | 112.40 | 108.60 | 109.20 | 98.03 | 65,588 |
| 23 May 2024 | 109.80 | 112.20 | 109.20 | 111.20 | 99.82 | 53,549 |
| 22 May 2024 | 109.40 | 109.80 | 108.60 | 109.20 | 98.03 | 20,377 |
| 21 May 2024 | 109.80 | 109.80 | 108.80 | 108.80 | 97.67 | 27,962 |
| 20 May 2024 | 108.80 | 110.00 | 108.20 | 109.40 | 98.21 | 39,246 |
| 17 May 2024 | 107.20 | 108.60 | 106.20 | 108.00 | 96.95 | 70,757 |
| 16 May 2024 | 107.40 | 108.00 | 107.00 | 107.80 | 96.77 | 41,874 |
| 15 May 2024 | 108.20 | 108.40 | 107.00 | 107.20 | 96.23 | 54,850 |
| 14 May 2024 | 107.80 | 109.00 | 107.20 | 108.00 | 96.95 | 36,275 |
| 13 May 2024 | 107.00 | 108.80 | 107.00 | 107.20 | 96.23 | 35,405 |
| 10 May 2024 | 109.80 | 110.20 | 106.60 | 106.80 | 95.88 | 85,480 |
| 09 May 2024 | 113.40 | 113.40 | 107.60 | 108.20 | 97.13 | 134,659 |
| 08 May 2024 | 113.00 | 114.20 | 112.40 | 113.60 | 101.98 | 33,741 |
| 07 May 2024 | 112.00 | 113.60 | 111.00 | 112.00 | 100.54 | 24,584 |
| 06 May 2024 | 110.60 | 112.40 | 110.40 | 111.00 | 99.65 | 13,319 |
| 02 May 2024 | 111.60 | 112.80 | 110.40 | 110.60 | 99.29 | 23,760 |
| 30 Apr 2024 | 111.40 | 113.00 | 110.60 | 112.00 | 100.54 | 35,264 |
| 29 Apr 2024 | 112.00 | 112.80 | 110.60 | 111.80 | 100.36 | 21,129 |
| 26 Apr 2024 | 112.80 | 112.80 | 111.20 | 112.00 | 100.54 | 17,805 |
| 25 Apr 2024 | 114.00 | 114.00 | 111.00 | 111.00 | 99.65 | 13,971 |
| 24 Apr 2024 | 113.00 | 114.20 | 112.20 | 114.00 | 102.34 | 10,188 |
| 23 Apr 2024 | 112.00 | 114.00 | 112.00 | 113.40 | 101.80 | 10,499 |
| 22 Apr 2024 | 111.60 | 112.00 | 111.00 | 112.00 | 100.54 | 10,943 |
| 19 Apr 2024 | 111.60 | 111.60 | 110.20 | 111.60 | 100.18 | 6,722 |
| 18 Apr 2024 | 111.80 | 112.00 | 110.40 | 111.80 | 100.36 | 9,816 |
| 17 Apr 2024 | 110.20 | 112.60 | 109.40 | 111.80 | 100.36 | 15,481 |
| 16 Apr 2024 | 111.40 | 112.40 | 109.20 | 110.20 | 98.93 | 26,987 |
| 15 Apr 2024 | 111.40 | 112.80 | 111.20 | 111.40 | 100.00 | 21,159 |
| 12 Apr 2024 | 115.00 | 115.00 | 110.80 | 111.40 | 100.00 | 21,489 |
| 11 Apr 2024 | 116.80 | 117.00 | 113.40 | 113.60 | 101.98 | 21,261 |
| 10 Apr 2024 | 115.60 | 117.20 | 115.40 | 116.00 | 104.13 | 16,270 |
| 09 Apr 2024 | 118.00 | 119.60 | 115.00 | 115.40 | 103.60 | 94,828 |
| 08 Apr 2024 | 113.20 | 118.60 | 113.20 | 117.80 | 105.75 | 116,452 |
| 05 Apr 2024 | 112.60 | 113.80 | 111.60 | 113.80 | 102.16 | 23,075 |
| 04 Apr 2024 | 112.60 | 113.80 | 111.80 | 113.00 | 101.44 | 27,382 |
| 03 Apr 2024 | 111.80 | 112.60 | 111.00 | 112.20 | 100.72 | 20,863 |
| 02 Apr 2024 | 109.00 | 112.40 | 108.40 | 111.80 | 100.36 | 38,102 |
| 28 Mar 2024 | 109.00 | 109.60 | 108.40 | 108.60 | 97.49 | 30,739 |
| 27 Mar 2024 | 109.00 | 109.60 | 108.00 | 109.00 | 97.85 | 27,124 |
| 26 Mar 2024 | 108.00 | 109.00 | 107.00 | 109.00 | 97.85 | 23,524 |
| 25 Mar 2024 | 107.80 | 109.20 | 107.40 | 108.40 | 97.31 | 16,653 |
| 22 Mar 2024 | 109.00 | 109.40 | 107.60 | 107.60 | 96.59 | 12,529 |
| 21 Mar 2024 | 109.00 | 110.00 | 108.40 | 109.00 | 97.85 | 32,324 |
| 20 Mar 2024 | 108.00 | 108.60 | 106.60 | 108.00 | 96.95 | 14,377 |
| 19 Mar 2024 | 107.00 | 108.20 | 105.40 | 107.80 | 96.77 | 14,868 |
| 18 Mar 2024 | 108.40 | 108.60 | 105.40 | 106.00 | 95.16 | 27,344 |
| 15 Mar 2024 | 108.40 | 108.60 | 105.40 | 108.60 | 97.49 | 65,843 |
| 14 Mar 2024 | 108.00 | 108.40 | 106.00 | 106.60 | 95.70 | 29,269 |
| 13 Mar 2024 | 108.20 | 109.40 | 107.20 | 107.80 | 96.77 | 26,578 |
| 12 Mar 2024 | 107.20 | 108.40 | 105.40 | 108.00 | 96.95 | 41,573 |
| 11 Mar 2024 | 105.80 | 106.60 | 104.20 | 105.80 | 94.98 | 28,007 |
| 08 Mar 2024 | 106.00 | 106.40 | 105.20 | 105.80 | 94.98 | 17,494 |
| 07 Mar 2024 | 108.40 | 108.40 | 105.20 | 105.60 | 94.80 | 39,447 |
| 06 Mar 2024 | 108.20 | 108.80 | 106.00 | 108.20 | 97.13 | 23,823 |
| 05 Mar 2024 | 108.00 | 108.60 | 106.40 | 107.00 | 96.05 | 34,849 |
| 04 Mar 2024 | 109.00 | 109.40 | 107.00 | 107.00 | 96.05 | 15,171 |
| 01 Mar 2024 | 109.80 | 110.80 | 107.40 | 108.80 | 97.67 | 34,645 |
| 29 Feb 2024 | 109.40 | 111.20 | 108.00 | 110.00 | 98.75 | 53,402 |
| 28 Feb 2024 | 110.80 | 111.60 | 108.80 | 110.00 | 98.75 | 44,240 |
| 27 Feb 2024 | 112.60 | 113.00 | 110.80 | 110.80 | 99.47 | 26,136 |
| 26 Feb 2024 | 110.80 | 112.20 | 110.40 | 112.20 | 100.72 | 22,676 |
| 23 Feb 2024 | 111.40 | 111.80 | 109.60 | 110.20 | 98.93 | 31,600 |
| 22 Feb 2024 | 112.00 | 113.00 | 110.20 | 110.80 | 99.47 | 31,748 |
| 21 Feb 2024 | 110.80 | 113.20 | 108.60 | 111.80 | 100.36 | 33,494 |
| 20 Feb 2024 | 108.00 | 110.80 | 107.80 | 110.80 | 99.47 | 44,454 |
| 19 Feb 2024 | 105.00 | 107.80 | 104.00 | 107.80 | 96.77 | 30,744 |
| 16 Feb 2024 | 103.20 | 104.60 | 103.20 | 104.00 | 93.36 | 21,347 |
| 15 Feb 2024 | 104.00 | 104.60 | 102.60 | 103.00 | 92.46 | 24,086 |
| 14 Feb 2024 | 104.00 | 104.00 | 101.40 | 103.60 | 93.00 | 26,850 |
| 13 Feb 2024 | 104.60 | 105.00 | 103.00 | 103.40 | 92.82 | 22,519 |
| 12 Feb 2024 | 104.00 | 104.20 | 101.80 | 104.20 | 93.54 | 19,453 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.