KGHM Polska Miedz S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	118.50	121.65	118.25	120.50	117.82	576,088
2023-03-13	122.50	122.90	115.20	119.55	116.89	1,221,263
2023-03-10	119.90	121.60	118.20	121.45	118.75	789,683
2023-03-09	125.50	127.00	121.80	121.90	119.19	824,151
2023-03-08	125.80	126.65	123.60	126.00	123.20	1,230,866
2023-03-07	129.95	130.00	125.40	125.85	123.05	997,726
2023-03-06	132.00	132.50	128.05	130.00	127.11	621,796
2023-03-03	129.20	130.90	128.70	130.90	127.99	1,134,827
2023-03-02	131.00	131.00	126.75	128.05	125.20	902,505
2023-03-01	129.60	134.70	129.50	132.20	129.26	1,118,534
2023-02-28	125.80	128.00	124.25	127.40	124.57	727,762
2023-02-27	123.55	127.30	122.80	125.80	123.00	361,886
2023-02-24	127.85	127.85	123.65	124.00	121.24	739,845
2023-02-23	128.50	130.75	128.00	128.35	125.50	516,812
2023-02-22	134.40	134.40	127.20	128.50	125.64	669,184
2023-02-21	137.00	137.00	133.40	135.60	132.58	304,789
2023-02-20	134.10	138.15	134.10	136.70	133.66	322,028
2023-02-17	133.50	134.85	131.80	133.40	130.43	391,189
2023-02-16	134.00	135.35	132.15	134.00	131.02	289,000
2023-02-15	132.00	133.70	130.60	132.60	129.65	275,027
2023-02-14	133.40	134.95	132.00	133.75	130.78	350,088
2023-02-13	134.85	135.10	131.00	133.15	130.19	403,478
2023-02-10	138.15	138.15	132.80	133.65	130.68	714,488
2023-02-09	140.05	141.00	138.15	138.75	135.66	409,128
2023-02-08	140.40	141.45	137.95	137.95	134.88	392,533
2023-02-07	136.00	138.75	134.70	138.35	135.27	607,895
2023-02-06	136.00	137.00	133.80	134.90	131.90	616,779
2023-02-03	140.00	140.00	135.20	137.75	134.69	892,407
2023-02-02	140.05	144.90	138.20	141.45	138.30	1,074,310
2023-02-01	141.00	142.10	138.25	138.85	135.76	556,160
2023-01-31	142.50	143.00	139.15	140.65	137.52	1,056,463
2023-01-30	145.80	145.80	142.65	143.70	140.50	571,111
2023-01-27	149.70	150.25	146.20	146.20	142.95	405,137
2023-01-26	150.00	151.00	148.70	149.25	145.93	402,806
2023-01-25	148.00	151.05	146.95	148.15	144.86	451,712
2023-01-24	149.75	152.60	147.00	148.70	145.39	620,394
2023-01-23	146.00	151.15	146.00	147.80	144.51	674,230
2023-01-20	147.00	148.15	144.50	144.50	141.29	419,638
2023-01-19	149.60	149.60	143.80	146.40	143.14	899,407
2023-01-18	151.00	153.75	149.25	152.65	149.25	691,668
2023-01-17	149.10	151.80	147.95	148.85	145.54	615,879
2023-01-16	154.00	154.25	149.00	150.30	146.96	534,573
2023-01-13	151.00	154.40	150.20	153.80	150.38	508,019
2023-01-12	150.80	154.70	149.80	151.10	147.74	677,410
2023-01-11	151.90	154.70	149.30	150.55	147.20	798,722
2023-01-10	146.90	150.85	144.00	150.85	147.49	931,450
2023-01-09	141.50	148.10	141.00	148.10	144.81	1,182,731
2023-01-05	132.00	138.70	130.95	136.50	133.46	607,072
2023-01-04	131.00	132.85	129.05	132.50	129.55	520,586
2023-01-03	128.10	132.05	128.10	130.50	127.60	587,431
2023-01-02	126.75	128.50	126.75	127.65	124.81	89,041
2022-12-30	127.70	128.45	126.35	126.75	123.93	268,390
2022-12-29	125.80	129.45	124.50	128.35	125.50	414,633
2022-12-28	125.30	127.15	124.70	125.35	122.56	343,369
2022-12-27	127.00	127.35	125.05	125.40	122.61	317,322
2022-12-23	123.50	125.25	122.40	124.10	121.34	320,225
2022-12-22	127.90	128.40	123.55	123.80	121.05	599,266
2022-12-21	125.95	128.70	125.10	128.70	125.84	346,212
2022-12-20	122.10	125.80	121.35	125.60	122.81	450,285
2022-12-19	125.00	126.25	123.80	123.80	121.05	219,774

← NewerPage 16 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.