KGHM Polska Miedz S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	114.55	115.55	111.85	113.00	111.39	500,068
2023-09-05	115.50	117.30	114.65	114.75	113.12	330,341
2023-09-04	118.50	118.80	116.20	116.50	114.84	242,352
2023-09-01	114.45	118.65	114.20	117.90	116.22	686,008
2023-08-31	115.10	115.60	113.15	114.10	112.48	757,684
2023-08-30	116.35	116.45	114.70	115.80	114.15	343,215
2023-08-29	113.70	116.35	112.95	115.95	114.30	605,132
2023-08-28	110.85	113.55	110.80	113.40	111.79	332,408
2023-08-25	109.00	111.80	108.45	110.45	108.88	520,109
2023-08-24	112.50	112.90	109.10	109.85	108.29	387,155
2023-08-23	110.85	112.25	108.30	112.25	110.65	577,900
2023-08-22	109.35	110.55	108.65	109.70	108.14	630,445
2023-08-21	106.70	108.55	105.85	107.85	106.32	411,044
2023-08-18	106.50	107.20	105.30	106.30	104.79	487,162
2023-08-17	109.25	110.50	106.85	107.75	106.22	659,560
2023-08-16	111.00	111.40	108.10	109.10	107.55	870,098
2023-08-14	113.95	114.40	111.80	112.50	110.90	369,195
2023-08-11	116.00	116.00	113.20	113.95	112.33	426,354
2023-08-10	116.35	117.75	115.75	116.25	114.60	310,364
2023-08-09	116.95	117.65	115.05	115.65	114.00	369,486
2023-08-08	116.65	116.80	114.20	115.05	113.41	594,525
2023-08-07	119.00	119.40	117.05	117.75	116.07	263,453
2023-08-04	118.85	119.80	117.85	119.55	117.85	279,308
2023-08-03	118.00	118.80	116.40	118.50	116.81	444,773
2023-08-02	120.25	120.70	118.15	118.15	116.47	413,937
2023-08-01	124.05	125.10	121.85	122.15	120.41	445,828
2023-07-31	120.40	125.30	120.40	124.05	122.29	947,767
2023-07-28	120.00	120.70	118.60	120.40	118.69	309,571
2023-07-27	120.00	122.00	119.00	120.10	118.39	576,768
2023-07-26	121.70	122.15	119.25	119.85	118.14	540,682
2023-07-25	118.75	123.00	118.75	123.00	120.26	1,084,771
2023-07-24	116.15	117.00	115.30	117.00	114.40	445,215
2023-07-21	118.00	118.35	115.65	116.30	113.71	328,314
2023-07-20	117.00	119.50	116.70	117.60	114.98	348,970
2023-07-19	117.95	118.20	115.80	116.60	114.01	405,786
2023-07-18	118.40	119.25	115.75	117.00	114.40	426,129
2023-07-17	118.50	119.65	117.00	118.20	115.57	407,120
2023-07-14	122.70	122.95	120.10	121.05	118.36	565,149
2023-07-13	120.00	123.10	119.55	123.00	120.26	942,139
2023-07-12	114.90	119.70	114.20	119.70	117.04	976,945
2023-07-11	113.15	115.35	113.15	113.75	111.22	413,707
2023-07-10	111.00	112.60	109.55	112.05	109.56	351,877
2023-07-07	109.00	112.40	108.95	112.15	109.66	401,702
2023-07-06	111.00	111.35	108.85	108.85	106.43	498,121
2023-07-05	114.30	114.30	111.50	111.95	109.46	431,431
2023-07-04	115.05	115.50	113.80	115.15	112.59	197,251
2023-07-03	113.20	115.25	112.85	115.05	112.49	543,522
2023-06-30	111.20	112.85	110.30	112.40	109.90	317,326
2023-06-29	110.65	111.40	109.90	110.50	108.04	372,096
2023-06-28	112.10	113.30	109.30	110.70	108.24	482,044
2023-06-27	114.45	114.55	110.25	111.95	109.46	431,032
2023-06-26	112.30	113.95	111.70	113.15	110.63	272,379
2023-06-23	115.10	115.25	111.90	112.45	109.95	633,136
2023-06-22	115.00	116.75	114.00	116.50	113.91	465,883
2023-06-21	115.00	116.30	114.05	115.40	112.83	427,621
2023-06-20	116.95	118.00	114.60	114.65	112.10	666,556
2023-06-19	119.30	121.00	117.15	117.15	114.54	399,028
2023-06-16	121.00	122.55	119.50	120.70	118.02	1,263,656
2023-06-15	118.20	120.85	117.45	120.75	118.06	763,033
2023-06-14	114.00	119.70	113.55	118.95	116.30	1,493,011

← NewerPage 14 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.