KGHM Polska Miedz S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	124.00	126.70	121.55	124.35	121.58	1,272,461
2022-12-15	125.75	126.90	124.00	125.95	123.15	724,262
2022-12-14	127.50	129.60	126.00	128.25	125.40	895,985
2022-12-13	121.00	129.10	119.35	127.80	124.96	1,195,448
2022-12-12	121.50	121.50	119.05	120.50	117.82	761,227
2022-12-09	123.50	123.70	120.95	121.55	118.85	669,537
2022-12-08	120.50	122.50	118.80	122.20	119.48	418,469
2022-12-07	118.80	120.65	117.60	120.15	117.48	384,171
2022-12-06	120.00	120.95	117.60	120.40	117.72	479,045
2022-12-05	118.85	123.35	118.85	121.25	118.55	557,707
2022-12-02	119.85	119.85	116.25	118.20	115.57	467,500
2022-12-01	119.80	120.90	116.80	119.95	117.28	775,596
2022-11-30	115.20	120.00	112.60	115.80	113.22	1,926,801
2022-11-29	113.30	116.75	113.15	115.40	112.83	878,570
2022-11-28	114.40	114.65	112.40	112.40	109.90	566,797
2022-11-25	116.90	117.20	115.10	115.60	113.03	402,385
2022-11-24	116.70	117.00	115.50	117.00	114.40	368,657
2022-11-23	116.00	117.00	114.50	115.40	112.83	544,764
2022-11-22	110.00	116.30	110.00	114.35	111.81	799,764
2022-11-21	113.00	113.00	109.70	109.70	107.26	580,128
2022-11-18	115.60	117.20	112.50	113.95	111.42	827,801
2022-11-17	123.00	124.40	115.10	115.10	112.54	815,909
2022-11-16	121.00	124.65	118.00	122.60	119.87	827,321
2022-11-15	128.85	129.75	121.35	124.75	121.98	942,534
2022-11-14	122.25	128.20	122.25	127.20	124.37	1,655,150
2022-11-10	113.55	118.90	109.90	118.90	116.26	799,862
2022-11-09	113.70	115.80	112.20	114.60	112.05	603,556
2022-11-08	109.45	113.90	109.10	113.90	111.37	561,033
2022-11-07	108.95	114.15	107.00	109.75	107.31	1,152,615
2022-11-04	99.900	109.90	99.800	109.00	106.58	1,843,199
2022-11-03	96.800	97.600	94.600	97.600	95.429	745,353
2022-11-02	97.120	101.75	96.680	98.740	96.544	1,249,178
2022-10-31	94.360	96.280	93.700	95.660	93.532	1,236,150
2022-10-28	93.500	95.440	92.100	94.720	92.613	825,115
2022-10-27	95.000	96.340	93.120	96.340	94.197	576,685
2022-10-26	91.000	95.380	90.400	95.380	93.259	607,128
2022-10-25	90.500	91.360	87.980	90.880	88.859	595,938
2022-10-24	90.900	91.500	89.100	90.000	87.998	564,383
2022-10-21	90.580	90.660	88.280	89.840	87.842	470,597
2022-10-20	88.740	92.400	88.000	92.080	90.032	410,401
2022-10-19	89.000	89.780	87.620	88.540	86.571	450,533
2022-10-18	91.100	92.300	89.320	90.220	88.213	708,843
2022-10-17	89.780	90.880	87.100	90.600	88.585	469,601
2022-10-14	91.200	91.680	88.280	88.540	86.571	801,992
2022-10-13	87.060	89.600	85.900	87.920	85.965	523,002
2022-10-12	89.780	90.900	86.640	87.540	85.593	757,160
2022-10-11	89.000	90.920	87.020	89.080	87.099	648,191
2022-10-10	90.800	91.580	89.140	89.880	87.881	386,021
2022-10-07	91.360	92.760	89.920	91.000	88.976	353,535
2022-10-06	96.000	96.320	91.260	92.200	90.149	366,853
2022-10-05	97.000	97.000	92.940	93.560	91.479	422,320
2022-10-04	96.500	97.940	94.020	97.000	94.843	692,048
2022-10-03	86.600	92.980	86.180	92.920	90.853	668,331
2022-09-30	86.540	87.940	85.520	87.660	85.710	550,751
2022-09-29	84.900	88.040	83.360	84.360	82.484	1,150,501
2022-09-28	82.500	84.640	80.680	84.220	82.347	1,656,108
2022-09-27	85.000	86.700	84.300	85.160	83.266	844,406
2022-09-26	83.180	85.860	81.260	84.420	82.542	1,003,663
2022-09-23	90.000	90.000	85.000	85.000	83.110	1,004,549
2022-09-22	88.500	91.580	87.800	90.480	88.468	447,010

← NewerPage 17 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.