KGHM Polska Miedz S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 139.60 | 140.55 | 137.50 | 138.20 | 137.61 | 519,015 |
| 2024-08-19 | 136.90 | 139.40 | 135.70 | 138.95 | 138.35 | 554,192 |
| 2024-08-16 | 129.00 | 136.80 | 128.55 | 136.80 | 136.21 | 1,551,458 |
| 2024-08-14 | 129.50 | 129.50 | 124.50 | 125.30 | 124.76 | 1,286,919 |
| 2024-08-13 | 126.10 | 126.40 | 124.10 | 124.85 | 124.31 | 529,954 |
| 2024-08-12 | 124.45 | 126.75 | 124.20 | 126.70 | 126.16 | 401,844 |
| 2024-08-09 | 125.95 | 126.80 | 122.40 | 122.95 | 122.42 | 475,733 |
| 2024-08-08 | 123.15 | 124.10 | 120.40 | 123.90 | 123.37 | 405,157 |
| 2024-08-07 | 125.00 | 125.00 | 122.85 | 124.10 | 123.57 | 475,604 |
| 2024-08-06 | 126.00 | 127.00 | 123.00 | 124.00 | 123.47 | 1,048,977 |
| 2024-08-05 | 122.00 | 126.75 | 121.05 | 124.10 | 123.57 | 1,781,743 |
| 2024-08-02 | 130.50 | 132.90 | 129.70 | 130.50 | 129.94 | 720,805 |
| 2024-08-01 | 137.00 | 137.00 | 132.20 | 132.20 | 131.63 | 439,151 |
| 2024-07-31 | 133.70 | 136.30 | 132.95 | 136.10 | 135.52 | 1,378,896 |
| 2024-07-30 | 133.00 | 133.00 | 129.90 | 130.15 | 129.59 | 506,009 |
| 2024-07-29 | 132.85 | 134.10 | 130.60 | 131.85 | 131.28 | 720,845 |
| 2024-07-26 | 132.45 | 132.85 | 130.35 | 131.30 | 130.74 | 694,466 |
| 2024-07-25 | 127.00 | 131.85 | 126.30 | 131.50 | 130.94 | 1,116,035 |
| 2024-07-24 | 130.30 | 133.00 | 129.20 | 130.65 | 130.09 | 958,813 |
| 2024-07-23 | 132.70 | 132.70 | 129.30 | 130.50 | 129.94 | 1,234,124 |
| 2024-07-22 | 137.15 | 137.40 | 133.00 | 133.75 | 133.18 | 852,039 |
| 2024-07-19 | 139.00 | 139.75 | 133.10 | 137.40 | 136.81 | 1,101,513 |
| 2024-07-18 | 146.25 | 146.70 | 141.75 | 142.25 | 141.64 | 742,761 |
| 2024-07-17 | 145.75 | 148.25 | 144.40 | 145.30 | 144.68 | 556,625 |
| 2024-07-16 | 152.70 | 152.70 | 144.75 | 145.75 | 145.12 | 821,066 |
| 2024-07-15 | 155.25 | 155.80 | 151.65 | 153.35 | 152.69 | 360,744 |
| 2024-07-12 | 153.95 | 156.70 | 152.60 | 156.00 | 155.33 | 290,817 |
| 2024-07-11 | 152.85 | 156.60 | 152.25 | 154.50 | 153.84 | 393,582 |
| 2024-07-10 | 154.25 | 154.40 | 150.75 | 153.35 | 152.69 | 421,616 |
| 2024-07-09 | 154.25 | 155.20 | 153.00 | 154.65 | 153.99 | 445,837 |
| 2024-07-08 | 150.95 | 154.90 | 150.50 | 153.35 | 152.69 | 439,819 |
| 2024-07-05 | 153.30 | 156.25 | 152.00 | 152.30 | 151.65 | 496,511 |
| 2024-07-04 | 152.90 | 153.20 | 151.05 | 151.95 | 151.30 | 223,347 |
| 2024-07-03 | 150.00 | 152.90 | 149.55 | 152.45 | 151.80 | 456,630 |
| 2024-07-02 | 147.75 | 148.00 | 144.70 | 146.70 | 146.07 | 429,436 |
| 2024-07-01 | 150.55 | 151.00 | 147.70 | 147.90 | 147.27 | 358,461 |
| 2024-06-28 | 150.00 | 151.90 | 148.25 | 150.35 | 149.71 | 385,806 |
| 2024-06-27 | 150.40 | 150.65 | 147.60 | 148.00 | 147.37 | 323,220 |
| 2024-06-26 | 151.60 | 154.55 | 150.10 | 150.30 | 148.16 | 618,876 |
| 2024-06-25 | 151.80 | 153.40 | 149.70 | 150.95 | 148.80 | 576,911 |
| 2024-06-24 | 143.15 | 152.50 | 142.10 | 151.95 | 149.79 | 727,185 |
| 2024-06-21 | 143.65 | 144.90 | 141.50 | 142.10 | 140.08 | 1,656,977 |
| 2024-06-20 | 142.30 | 144.90 | 141.65 | 144.05 | 142.00 | 458,228 |
| 2024-06-19 | 142.55 | 143.75 | 141.30 | 141.85 | 139.83 | 637,206 |
| 2024-06-18 | 142.15 | 142.85 | 138.95 | 140.85 | 138.85 | 475,513 |
| 2024-06-17 | 140.00 | 141.50 | 138.30 | 141.10 | 139.09 | 460,118 |
| 2024-06-14 | 142.70 | 143.50 | 139.10 | 141.45 | 139.44 | 396,881 |
| 2024-06-13 | 143.00 | 145.20 | 142.35 | 142.95 | 140.92 | 412,801 |
| 2024-06-12 | 144.00 | 146.55 | 142.40 | 144.40 | 142.35 | 503,569 |
| 2024-06-11 | 144.25 | 144.60 | 140.10 | 142.15 | 140.13 | 545,252 |
| 2024-06-10 | 141.80 | 144.45 | 140.40 | 144.25 | 142.20 | 407,879 |
| 2024-06-07 | 146.70 | 146.80 | 141.60 | 143.20 | 141.16 | 668,268 |
| 2024-06-06 | 144.20 | 147.15 | 144.20 | 146.65 | 144.56 | 452,513 |
| 2024-06-05 | 148.25 | 148.85 | 142.05 | 143.75 | 141.70 | 832,838 |
| 2024-06-04 | 155.00 | 155.15 | 147.80 | 148.25 | 146.14 | 610,761 |
| 2024-06-03 | 153.00 | 155.50 | 152.65 | 154.15 | 151.96 | 341,244 |
| 2024-05-31 | 148.30 | 153.15 | 148.00 | 151.70 | 149.54 | 1,855,411 |
| 2024-05-29 | 157.25 | 157.55 | 151.75 | 151.75 | 149.59 | 791,288 |
| 2024-05-28 | 159.50 | 160.40 | 155.15 | 157.25 | 155.01 | 646,238 |
| 2024-05-27 | 157.50 | 159.15 | 156.70 | 158.80 | 156.54 | 243,961 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 1.5000 PLN |
| 2024-06-27 | 1.5000 PLN |
| 2023-07-26 | 1.0000 PLN |
| 2022-07-06 | 3.0000 PLN |
| 2021-06-18 | 1.5000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.