KGHM Polska Miedz S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 155.00 | 158.45 | 154.60 | 158.05 | 155.80 | 430,656 |
| 2024-05-23 | 159.00 | 159.65 | 153.90 | 157.05 | 154.82 | 1,115,960 |
| 2024-05-22 | 168.00 | 168.95 | 159.70 | 161.00 | 158.71 | 1,041,570 |
| 2024-05-21 | 168.00 | 170.70 | 167.10 | 169.65 | 167.24 | 728,002 |
| 2024-05-20 | 170.00 | 171.55 | 167.40 | 170.00 | 167.58 | 982,282 |
| 2024-05-17 | 156.95 | 165.00 | 155.00 | 164.35 | 162.01 | 1,112,840 |
| 2024-05-16 | 155.70 | 158.50 | 153.70 | 157.15 | 154.91 | 972,299 |
| 2024-05-15 | 156.70 | 159.00 | 151.90 | 153.00 | 150.82 | 871,669 |
| 2024-05-14 | 154.00 | 155.50 | 151.85 | 154.45 | 152.25 | 567,203 |
| 2024-05-13 | 150.00 | 152.85 | 149.35 | 152.20 | 150.03 | 452,368 |
| 2024-05-10 | 150.50 | 154.40 | 149.00 | 150.00 | 147.87 | 908,923 |
| 2024-05-09 | 148.00 | 149.40 | 145.40 | 149.20 | 147.08 | 404,779 |
| 2024-05-08 | 145.00 | 149.70 | 144.50 | 147.00 | 144.91 | 997,735 |
| 2024-05-07 | 144.00 | 145.95 | 140.65 | 143.80 | 141.75 | 425,369 |
| 2024-05-06 | 141.75 | 144.40 | 141.70 | 144.20 | 142.15 | 603,682 |
| 2024-05-02 | 140.75 | 141.40 | 138.45 | 139.95 | 137.96 | 504,042 |
| 2024-04-30 | 143.85 | 143.95 | 139.70 | 140.65 | 138.65 | 1,520,080 |
| 2024-04-29 | 140.30 | 143.80 | 139.50 | 143.80 | 141.75 | 792,777 |
| 2024-04-26 | 141.05 | 142.75 | 139.55 | 139.70 | 137.71 | 966,763 |
| 2024-04-25 | 134.20 | 139.20 | 134.00 | 137.95 | 135.99 | 933,973 |
| 2024-04-24 | 134.50 | 137.00 | 132.10 | 132.90 | 131.01 | 816,131 |
| 2024-04-23 | 137.85 | 137.90 | 132.05 | 132.65 | 130.76 | 1,400,385 |
| 2024-04-22 | 143.00 | 143.50 | 139.25 | 139.65 | 137.66 | 580,462 |
| 2024-04-19 | 143.00 | 144.20 | 141.00 | 142.40 | 140.37 | 448,299 |
| 2024-04-18 | 145.00 | 147.20 | 141.85 | 143.60 | 141.56 | 706,931 |
| 2024-04-17 | 138.00 | 143.40 | 137.00 | 142.40 | 140.37 | 832,330 |
| 2024-04-16 | 141.00 | 141.15 | 135.40 | 137.55 | 135.59 | 925,226 |
| 2024-04-15 | 145.20 | 147.55 | 143.00 | 144.20 | 142.15 | 583,759 |
| 2024-04-12 | 143.25 | 146.75 | 143.20 | 144.50 | 142.44 | 1,015,831 |
| 2024-04-11 | 141.60 | 143.55 | 139.55 | 141.15 | 139.14 | 938,585 |
| 2024-04-10 | 142.10 | 145.00 | 138.90 | 142.35 | 140.32 | 1,663,105 |
| 2024-04-09 | 130.80 | 142.55 | 129.70 | 140.60 | 138.60 | 2,702,998 |
| 2024-04-08 | 128.00 | 132.55 | 127.60 | 129.30 | 127.46 | 1,148,268 |
| 2024-04-05 | 126.80 | 128.40 | 125.15 | 128.25 | 126.43 | 1,550,364 |
| 2024-04-04 | 122.60 | 128.00 | 122.60 | 128.00 | 126.18 | 2,230,990 |
| 2024-04-03 | 118.65 | 122.00 | 117.45 | 121.40 | 119.67 | 1,322,593 |
| 2024-04-02 | 114.40 | 119.15 | 114.25 | 118.45 | 116.76 | 1,392,294 |
| 2024-03-28 | 110.00 | 114.20 | 110.00 | 114.15 | 112.53 | 838,958 |
| 2024-03-27 | 110.70 | 110.90 | 108.70 | 109.65 | 108.09 | 576,766 |
| 2024-03-26 | 109.90 | 111.30 | 109.05 | 110.65 | 109.08 | 777,284 |
| 2024-03-25 | 114.10 | 114.30 | 109.50 | 109.70 | 108.14 | 1,503,171 |
| 2024-03-22 | 115.65 | 119.35 | 115.25 | 117.05 | 115.38 | 754,995 |
| 2024-03-21 | 117.00 | 118.00 | 115.95 | 117.50 | 115.83 | 780,795 |
| 2024-03-20 | 116.20 | 116.20 | 113.90 | 114.00 | 112.38 | 465,052 |
| 2024-03-19 | 117.00 | 117.75 | 114.75 | 116.25 | 114.60 | 824,722 |
| 2024-03-18 | 118.60 | 119.20 | 116.00 | 117.95 | 116.27 | 693,833 |
| 2024-03-15 | 118.00 | 119.50 | 117.35 | 118.45 | 116.76 | 2,825,009 |
| 2024-03-14 | 115.95 | 118.60 | 115.25 | 116.00 | 114.35 | 1,531,706 |
| 2024-03-13 | 112.90 | 115.95 | 112.55 | 115.95 | 114.30 | 1,660,234 |
| 2024-03-12 | 111.40 | 112.80 | 110.60 | 112.80 | 111.20 | 1,093,084 |
| 2024-03-11 | 109.20 | 111.00 | 108.45 | 111.00 | 109.42 | 314,836 |
| 2024-03-08 | 110.90 | 111.15 | 109.00 | 109.80 | 108.24 | 558,583 |
| 2024-03-07 | 108.20 | 111.30 | 107.60 | 110.45 | 108.88 | 683,237 |
| 2024-03-06 | 106.35 | 108.70 | 106.25 | 108.20 | 106.66 | 294,245 |
| 2024-03-05 | 107.20 | 107.80 | 106.15 | 106.15 | 104.64 | 607,457 |
| 2024-03-04 | 109.95 | 110.40 | 107.40 | 107.50 | 105.97 | 446,677 |
| 2024-03-01 | 108.80 | 109.40 | 107.60 | 109.10 | 107.55 | 381,633 |
| 2024-02-29 | 108.60 | 109.25 | 107.45 | 107.80 | 106.27 | 1,437,596 |
| 2024-02-28 | 110.80 | 110.95 | 108.00 | 108.05 | 106.51 | 712,298 |
| 2024-02-27 | 110.55 | 112.10 | 110.45 | 111.30 | 109.72 | 426,195 |
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.