KGHM Polska Miedz S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	110.90	111.00	109.60	110.00	108.44	460,387
2024-02-23	111.70	112.20	110.00	111.35	109.77	656,444
2024-02-22	112.85	113.20	111.15	111.50	109.91	531,980
2024-02-21	113.30	113.35	110.50	111.40	109.82	711,240
2024-02-20	111.80	113.25	110.65	111.75	110.16	623,702
2024-02-19	113.20	113.50	112.00	112.00	110.41	338,606
2024-02-16	111.45	113.70	111.45	113.45	111.84	1,038,332
2024-02-15	110.55	110.80	109.20	110.40	108.83	358,467
2024-02-14	109.30	110.35	108.25	110.10	108.53	340,641
2024-02-13	111.80	111.85	109.20	109.30	107.75	598,979
2024-02-12	109.00	111.60	108.55	111.15	109.57	356,015
2024-02-09	109.10	109.85	108.00	108.20	106.66	439,207
2024-02-08	111.00	111.35	109.40	109.75	108.19	408,178
2024-02-07	111.50	111.95	110.30	110.85	109.27	300,607
2024-02-06	110.25	111.85	109.25	111.20	109.62	305,863
2024-02-05	112.00	112.05	109.20	109.25	107.70	607,400
2024-02-02	111.95	113.25	110.80	111.05	109.47	573,026
2024-02-01	110.50	112.70	110.50	111.85	110.26	555,726
2024-01-31	111.20	112.80	110.50	112.45	110.85	412,514
2024-01-30	113.70	113.80	111.05	111.05	109.47	502,294
2024-01-29	113.35	113.95	112.40	113.55	111.93	303,176
2024-01-26	111.25	114.20	110.50	113.35	111.74	416,980
2024-01-25	113.00	113.60	111.10	111.85	110.26	547,101
2024-01-24	110.30	114.40	110.20	113.00	111.39	1,015,636
2024-01-23	107.10	108.70	105.70	108.10	106.56	566,389
2024-01-22	108.05	108.50	105.40	105.75	104.25	524,180
2024-01-19	107.50	108.30	106.50	107.10	105.58	402,361
2024-01-18	108.00	108.00	105.80	106.00	104.49	543,082
2024-01-17	108.90	109.00	105.80	105.90	104.39	1,077,959
2024-01-16	109.00	111.05	108.35	110.30	108.73	510,318
2024-01-15	111.90	112.20	108.80	109.15	107.60	650,482
2024-01-12	112.00	112.85	110.70	111.05	109.47	407,524
2024-01-11	114.10	114.25	110.60	110.85	109.27	728,012
2024-01-10	114.45	114.80	112.10	112.45	110.85	483,197
2024-01-09	115.90	116.60	114.20	114.50	112.87	299,818
2024-01-08	116.00	116.00	113.30	114.95	113.31	416,631
2024-01-05	116.00	116.70	113.65	115.85	114.20	496,019
2024-01-04	118.00	118.50	115.20	116.25	114.60	708,352
2024-01-03	119.90	120.15	115.80	117.20	115.53	643,158
2024-01-02	123.10	123.85	119.00	120.15	118.44	470,629
2023-12-29	125.00	125.25	122.70	122.70	120.95	474,559
2023-12-28	125.75	126.70	124.60	124.70	122.93	420,054
2023-12-27	125.00	126.45	124.70	125.60	123.81	539,071
2023-12-22	124.45	125.65	123.80	123.80	122.04	188,580
2023-12-21	123.95	124.55	122.90	123.90	122.14	354,356
2023-12-20	127.00	128.40	123.80	123.95	122.19	500,296
2023-12-19	123.55	127.00	123.40	126.10	124.31	474,447
2023-12-18	122.60	124.90	122.50	124.20	122.43	482,148
2023-12-15	121.70	125.30	121.50	123.30	121.55	2,030,034
2023-12-14	117.90	122.10	117.90	121.50	119.77	1,152,537
2023-12-13	115.45	116.60	114.60	115.60	113.96	591,271
2023-12-12	118.50	119.50	115.15	115.65	114.00	558,459
2023-12-11	117.80	118.95	117.15	118.45	116.76	533,455
2023-12-08	118.40	119.40	117.15	117.95	116.27	602,576
2023-12-07	118.90	119.00	116.50	117.25	115.58	398,315
2023-12-06	120.00	121.00	118.60	119.40	117.70	346,628
2023-12-05	119.50	121.80	118.60	118.80	117.11	672,322
2023-12-04	120.05	122.10	118.90	120.20	118.49	471,382
2023-12-01	115.65	121.40	115.60	121.40	119.67	938,782
2023-11-30	117.25	117.35	115.00	115.30	113.66	1,190,127

← NewerPage 12 of 21 · 1,251 trading daysOlder →

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.