KGHM Polska Miedz S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	113.10	115.15	112.75	114.30	111.76	862,881
2023-06-12	113.80	114.35	110.80	110.90	108.43	879,699
2023-06-09	115.00	115.00	113.00	114.15	111.61	904,394
2023-06-07	112.55	114.40	112.00	113.80	111.27	659,747
2023-06-06	113.55	114.55	111.00	113.55	111.02	493,530
2023-06-05	114.20	115.20	112.20	113.25	110.73	533,280
2023-06-02	110.65	114.45	110.65	114.40	111.86	915,883
2023-06-01	106.60	108.95	106.35	108.55	106.14	526,104
2023-05-31	105.90	107.10	104.60	104.60	102.27	1,301,004
2023-05-30	109.20	110.00	106.55	106.85	104.47	438,950
2023-05-29	110.00	110.55	108.65	109.60	107.16	196,849
2023-05-26	107.20	109.50	106.40	109.30	106.87	403,362
2023-05-25	106.05	107.65	104.50	105.30	102.96	504,435
2023-05-24	110.00	110.20	105.10	105.70	103.35	1,109,641
2023-05-23	113.00	114.05	110.50	111.00	108.53	598,724
2023-05-22	112.90	114.75	111.85	113.60	111.07	411,367
2023-05-19	112.30	113.60	111.65	112.70	110.19	534,649
2023-05-18	113.45	114.45	110.35	111.35	108.87	648,212
2023-05-17	115.00	115.00	112.85	113.10	110.58	505,445
2023-05-16	114.80	116.75	113.70	114.80	112.25	581,841
2023-05-15	115.60	116.40	114.40	116.20	113.62	581,788
2023-05-12	115.50	115.95	114.05	114.65	112.10	684,339
2023-05-11	118.00	118.90	114.20	114.80	112.25	992,161
2023-05-10	120.70	122.50	118.95	119.15	116.50	456,640
2023-05-09	121.40	121.40	119.10	120.45	117.77	371,050
2023-05-08	119.45	123.70	119.10	122.10	119.38	450,372
2023-05-05	117.30	118.95	116.60	118.55	115.91	297,657
2023-05-04	116.20	118.75	115.50	116.15	113.57	600,274
2023-05-02	119.00	120.00	116.00	116.00	113.42	563,399
2023-04-28	120.00	120.35	116.30	119.40	116.74	622,218
2023-04-27	117.20	119.50	117.20	119.30	116.65	531,549
2023-04-26	117.80	118.45	116.00	117.95	115.33	614,955
2023-04-25	120.40	120.75	116.10	116.20	113.62	960,212
2023-04-24	121.00	122.50	120.10	120.75	118.06	448,750
2023-04-21	124.30	124.30	121.15	122.75	120.02	548,133
2023-04-20	125.70	127.80	125.50	126.05	123.25	622,931
2023-04-19	128.50	128.50	124.85	125.70	122.90	603,758
2023-04-18	123.10	128.85	122.35	128.85	125.98	1,098,400
2023-04-17	127.05	127.60	121.35	122.15	119.43	714,461
2023-04-14	124.85	128.65	124.80	125.95	123.15	833,176
2023-04-13	121.80	124.40	120.65	123.85	121.10	544,632
2023-04-12	119.90	122.95	118.55	122.00	119.29	636,370
2023-04-11	118.20	121.20	117.10	119.95	117.28	609,252
2023-04-06	117.45	118.10	115.85	116.45	113.86	306,816
2023-04-05	117.90	118.20	115.75	116.35	113.76	548,946
2023-04-04	121.45	121.45	117.90	118.45	115.82	538,364
2023-04-03	121.95	123.10	120.25	120.65	117.97	437,583
2023-03-31	124.00	124.55	121.40	122.25	119.53	615,602
2023-03-30	119.00	123.65	118.80	123.25	120.51	794,909
2023-03-29	117.90	118.65	115.90	118.50	115.86	567,347
2023-03-28	117.30	118.55	116.50	117.00	114.40	554,846
2023-03-27	116.75	116.80	113.50	116.45	113.86	374,687
2023-03-24	117.70	118.00	113.50	114.95	112.39	419,452
2023-03-23	118.00	119.55	114.50	117.40	114.79	455,218
2023-03-22	118.95	119.55	117.40	118.65	116.01	399,873
2023-03-21	118.00	122.50	117.25	118.90	116.26	770,778
2023-03-20	113.80	117.80	112.20	117.35	114.74	677,300
2023-03-17	116.80	120.25	113.70	114.40	111.86	1,620,825
2023-03-16	114.50	116.00	110.30	114.90	112.34	1,074,204
2023-03-15	120.50	120.50	113.30	113.30	110.78	992,386

← NewerPage 15 of 21 · 1,255 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.