KGHM Polska Miedz S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	125.10	129.05	124.45	125.75	119.37	1,082,607
2022-06-27	119.20	123.60	118.95	122.95	116.71	608,900
2022-06-24	115.00	117.90	114.00	117.30	111.35	597,398
2022-06-23	120.00	120.10	113.00	114.30	108.50	1,168,250
2022-06-22	127.00	127.60	119.60	120.10	114.01	956,799
2022-06-21	125.80	131.35	125.80	129.50	122.93	446,116
2022-06-20	132.00	132.00	124.30	124.35	118.04	774,758
2022-06-17	134.00	136.10	130.80	130.80	124.17	1,517,597
2022-06-15	138.00	140.45	134.85	139.50	132.42	577,313
2022-06-14	138.65	139.75	135.45	137.55	130.57	453,015
2022-06-13	137.00	139.00	133.80	136.80	129.86	788,889
2022-06-10	145.80	146.00	140.10	140.10	132.99	633,063
2022-06-09	147.05	149.40	144.45	146.65	139.21	632,428
2022-06-08	148.55	149.00	144.60	146.70	139.26	398,762
2022-06-07	144.55	149.70	144.20	149.70	142.11	642,685
2022-06-06	146.00	148.90	144.65	147.60	140.11	225,490
2022-06-03	149.00	149.35	144.30	145.55	138.17	265,310
2022-06-02	142.00	146.90	142.00	146.90	139.45	339,576
2022-06-01	145.00	145.05	140.40	141.75	134.56	622,234
2022-05-31	147.00	148.20	144.35	145.55	138.17	1,499,605
2022-05-30	146.20	147.10	143.50	146.55	139.12	410,858
2022-05-27	142.60	145.00	141.45	144.75	137.41	602,710
2022-05-26	136.50	142.60	135.50	141.65	134.47	581,374
2022-05-25	137.00	137.80	134.20	137.00	130.05	419,568
2022-05-24	134.65	137.45	132.85	135.15	128.30	483,155
2022-05-23	136.00	137.60	134.30	135.70	128.82	518,917
2022-05-20	135.50	137.95	132.35	133.55	126.78	485,967
2022-05-19	128.10	134.25	127.30	133.35	126.59	983,296
2022-05-18	129.30	131.00	127.70	130.70	124.07	1,004,731
2022-05-17	126.50	130.90	125.25	129.40	122.84	1,179,534
2022-05-16	119.30	124.90	118.45	124.50	118.19	964,269
2022-05-13	120.00	121.30	117.20	119.20	113.15	1,222,898
2022-05-12	117.35	117.60	112.30	115.60	109.74	1,295,557
2022-05-11	118.15	123.20	117.45	120.90	114.77	1,237,043
2022-05-10	122.50	123.45	117.00	117.00	111.07	1,242,787
2022-05-09	126.00	127.65	119.60	120.15	114.06	871,088
2022-05-06	132.80	132.80	124.00	127.95	121.46	1,107,811
2022-05-05	144.00	144.70	133.05	133.40	126.63	1,362,224
2022-05-04	140.15	140.65	134.25	139.05	132.00	542,144
2022-05-02	142.10	143.00	138.60	139.95	132.85	366,077
2022-04-29	145.00	146.50	143.80	144.95	137.60	580,955
2022-04-28	144.60	146.80	140.40	142.85	135.60	1,047,201
2022-04-27	140.00	144.30	138.25	143.50	136.22	1,066,443
2022-04-26	145.00	145.00	138.60	138.60	131.57	1,260,894
2022-04-25	145.00	147.80	140.60	140.60	133.47	1,128,697
2022-04-22	160.70	160.70	150.75	150.75	143.10	882,962
2022-04-21	169.60	169.80	161.70	161.70	153.50	708,199
2022-04-20	173.80	173.80	168.10	168.10	159.57	575,270
2022-04-19	172.00	173.95	169.25	172.85	164.08	624,043
2022-04-14	171.50	172.70	168.70	170.90	162.23	192,165
2022-04-13	170.00	171.80	169.15	171.00	162.33	249,946
2022-04-12	170.00	170.95	167.70	168.75	160.19	439,318
2022-04-11	166.50	170.00	164.15	170.00	161.38	354,359
2022-04-08	167.10	169.50	165.65	167.00	158.53	536,540
2022-04-07	171.00	171.70	165.00	165.00	156.63	531,715
2022-04-06	172.70	173.05	165.10	170.45	161.80	562,875
2022-04-05	175.00	176.15	172.15	173.30	164.51	353,798
2022-04-04	175.85	176.40	172.20	174.45	165.60	230,983
2022-04-01	173.00	176.90	171.50	175.85	166.93	476,658
2022-03-31	177.00	177.75	172.35	172.90	164.13	633,065

← NewerPage 19 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.