KGHM Polska Miedz S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	87.140	90.980	86.800	90.100	88.096	535,236
2022-09-20	90.560	91.400	86.500	86.840	84.909	462,452
2022-09-19	88.620	90.780	88.160	89.800	87.803	484,278
2022-09-16	89.500	90.020	87.300	88.920	86.942	1,576,070
2022-09-15	90.500	92.300	90.020	91.040	89.015	545,044
2022-09-14	91.000	93.040	89.040	89.600	87.607	631,650
2022-09-13	97.100	97.460	91.820	92.060	90.013	602,052
2022-09-12	95.220	97.980	94.280	95.640	93.513	702,723
2022-09-09	89.000	94.380	88.660	92.940	90.873	1,143,621
2022-09-08	86.000	87.500	84.660	85.800	83.892	600,668
2022-09-07	84.940	86.180	83.000	84.500	82.621	627,336
2022-09-06	89.800	91.800	84.880	86.000	84.087	774,623
2022-09-05	87.000	89.360	85.840	88.660	86.688	538,996
2022-09-02	86.000	87.620	83.700	87.620	85.671	538,869
2022-09-01	87.500	87.580	84.220	84.220	82.347	1,233,211
2022-08-31	94.020	94.500	88.420	88.500	86.532	1,194,587
2022-08-30	96.460	97.200	93.760	93.760	91.675	701,825
2022-08-29	99.900	99.900	95.300	96.240	94.100	830,203
2022-08-26	102.80	104.55	101.35	102.95	100.66	830,267
2022-08-25	101.95	103.50	99.600	102.00	99.731	507,180
2022-08-24	103.45	103.45	99.800	100.80	98.558	413,939
2022-08-23	102.00	105.30	101.10	104.20	101.88	625,637
2022-08-22	101.60	102.40	99.100	102.00	99.731	473,207
2022-08-19	105.00	105.65	101.70	101.70	99.438	652,652
2022-08-18	107.00	108.60	101.00	106.20	103.84	1,177,032
2022-08-17	113.00	113.05	108.40	108.75	106.33	323,312
2022-08-16	113.25	115.15	112.00	112.80	110.29	423,489
2022-08-12	115.30	115.75	111.95	113.55	111.02	404,150
2022-08-11	114.50	115.90	113.05	115.90	113.32	544,797
2022-08-10	112.00	114.70	109.30	113.35	110.83	477,658
2022-08-09	114.75	114.90	112.30	113.45	110.93	248,106
2022-08-08	110.15	115.00	109.60	115.00	112.44	384,575
2022-08-05	111.50	111.90	106.25	109.00	106.58	382,739
2022-08-04	110.00	111.75	108.35	109.50	107.06	355,189
2022-08-03	110.00	110.95	107.65	109.75	107.31	463,605
2022-08-02	113.45	114.00	109.30	110.15	107.70	605,676
2022-08-01	115.45	115.90	112.65	115.45	112.88	554,111
2022-07-29	110.20	115.50	110.15	115.45	112.88	1,077,138
2022-07-28	104.80	109.70	104.40	109.05	106.62	1,164,014
2022-07-27	104.75	105.15	99.480	101.55	99.291	604,206
2022-07-26	105.25	107.80	103.25	104.10	101.78	713,879
2022-07-25	107.00	107.00	102.30	103.00	100.71	403,643
2022-07-22	105.95	107.50	105.20	107.50	105.11	421,821
2022-07-21	107.40	107.60	103.50	104.80	102.47	533,025
2022-07-20	106.15	107.60	105.00	107.60	105.21	541,225
2022-07-19	101.00	104.65	100.60	104.50	102.18	469,871
2022-07-18	101.55	104.05	101.10	103.15	100.86	587,775
2022-07-15	97.500	99.100	96.400	97.800	95.625	586,932
2022-07-14	101.05	103.70	96.900	98.100	95.918	644,080
2022-07-13	104.30	105.35	100.60	101.75	99.487	572,080
2022-07-12	105.90	106.15	101.85	103.75	101.44	699,065
2022-07-11	107.00	108.55	104.65	106.75	104.38	528,283
2022-07-08	111.60	112.10	106.70	111.65	109.17	806,795
2022-07-07	102.90	112.00	102.70	111.80	109.31	1,306,823
2022-07-06	100.60	104.20	96.100	100.75	98.509	1,107,193
2022-07-05	116.90	117.00	103.00	103.00	97.776	1,375,731
2022-07-04	115.90	117.65	112.90	116.75	110.83	578,951
2022-07-01	117.30	118.35	113.60	114.20	108.41	928,561
2022-06-30	123.00	124.10	117.65	118.90	112.87	1,195,167
2022-06-29	122.60	126.00	120.00	124.50	118.19	653,837

← NewerPage 18 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.