KGHM Polska Miedz S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	117.45	119.25	115.60	117.25	115.58	468,073
2023-11-28	114.60	117.40	113.90	117.40	115.73	358,463
2023-11-27	116.25	116.90	114.80	114.95	113.31	281,234
2023-11-24	116.00	117.65	115.00	116.30	114.65	226,474
2023-11-23	118.10	118.90	115.70	116.00	114.35	197,222
2023-11-22	118.00	119.00	116.30	117.35	115.68	418,467
2023-11-21	119.95	120.00	117.55	118.65	116.96	568,498
2023-11-20	115.95	119.35	115.60	119.00	117.31	624,688
2023-11-17	114.15	115.90	113.60	115.75	114.10	514,373
2023-11-16	112.20	115.35	111.75	114.95	113.31	761,122
2023-11-15	112.20	115.50	111.15	114.50	112.87	1,216,921
2023-11-14	107.05	112.40	107.00	112.40	110.80	771,845
2023-11-13	107.00	107.70	106.10	106.10	104.59	432,995
2023-11-10	108.70	109.30	105.25	105.90	104.39	977,572
2023-11-09	107.55	109.95	107.10	109.50	107.94	367,774
2023-11-08	109.05	110.55	107.50	107.50	105.97	443,720
2023-11-07	112.60	112.70	108.75	109.00	107.45	728,419
2023-11-06	114.50	114.85	112.70	113.50	111.89	411,589
2023-11-03	114.20	114.30	112.90	113.80	112.18	333,470
2023-11-02	113.30	114.45	112.50	113.20	111.59	594,906
2023-10-31	111.65	113.20	111.00	112.25	110.65	771,626
2023-10-30	112.50	113.50	111.45	111.60	110.01	372,574
2023-10-27	112.90	113.20	110.50	111.35	109.77	541,347
2023-10-26	108.90	111.90	108.10	111.90	110.31	620,124
2023-10-25	108.00	111.15	107.50	110.80	109.22	882,432
2023-10-24	107.10	108.55	106.10	107.40	105.87	665,346
2023-10-23	107.30	107.70	105.60	105.60	104.10	713,752
2023-10-20	109.20	109.80	107.65	107.95	106.41	541,900
2023-10-19	112.70	113.30	109.70	110.20	108.63	560,112
2023-10-18	112.85	114.30	112.35	113.30	111.69	672,170
2023-10-17	112.20	114.50	110.30	111.90	110.31	739,415
2023-10-16	110.50	114.30	110.05	112.50	110.90	824,343
2023-10-13	109.45	110.60	108.70	109.15	107.60	344,012
2023-10-12	111.50	112.40	109.00	109.70	108.14	401,705
2023-10-11	110.50	111.95	109.25	110.80	109.22	684,114
2023-10-10	109.15	110.90	107.55	110.05	108.48	565,624
2023-10-09	109.00	109.40	106.50	107.90	106.36	308,033
2023-10-06	105.25	107.65	104.25	107.40	105.87	483,227
2023-10-05	107.80	107.80	105.00	105.00	103.51	464,145
2023-10-04	106.50	109.20	106.00	106.75	105.23	458,863
2023-10-03	108.55	109.40	106.50	107.25	105.72	506,678
2023-10-02	111.50	112.75	108.70	108.80	107.25	444,142
2023-09-29	112.50	113.10	111.60	111.95	110.36	327,013
2023-09-28	108.60	111.85	108.60	111.40	109.82	337,400
2023-09-27	109.75	110.65	108.10	108.55	107.01	270,333
2023-09-26	108.00	110.00	106.55	109.35	107.79	563,791
2023-09-25	111.00	111.05	108.20	108.20	106.66	496,208
2023-09-22	111.80	112.70	111.35	111.45	109.86	308,096
2023-09-21	113.40	113.70	110.80	111.70	110.11	528,262
2023-09-20	112.30	115.20	112.05	115.15	113.51	425,524
2023-09-19	112.50	113.85	111.40	111.60	110.01	379,674
2023-09-18	116.50	116.75	112.30	112.50	110.90	315,389
2023-09-15	116.60	117.75	116.05	116.80	115.14	1,108,825
2023-09-14	112.90	116.95	112.00	116.30	114.65	786,205
2023-09-13	112.55	112.85	110.70	111.35	109.77	594,270
2023-09-12	112.35	113.10	111.50	112.60	111.00	601,262
2023-09-11	112.30	113.15	111.15	111.90	110.31	347,119
2023-09-08	110.00	110.80	108.60	110.30	108.73	391,746
2023-09-07	111.90	112.75	108.40	109.25	107.70	632,292
2023-09-06	114.55	115.55	111.85	113.00	111.39	500,068

← NewerPage 13 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.