KGHM Polska Miedz S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	303.00	306.30	301.50	303.50	303.50	467,601
2026-07-23	315.50	316.55	302.00	302.00	302.00	678,807
2026-07-22	309.90	316.50	306.50	314.50	314.50	634,893
2026-07-21	302.65	310.20	302.50	306.45	306.45	725,838
2026-07-20	293.70	298.25	290.75	293.45	293.45	500,694
2026-07-17	299.80	299.85	290.65	293.70	293.70	1,330,789
2026-07-16	313.40	316.00	302.70	303.00	303.00	593,410
2026-07-15	318.00	320.35	312.00	313.40	313.40	496,480
2026-07-14	308.30	320.80	306.90	319.40	319.40	834,350
2026-07-13	302.60	306.95	298.05	305.45	305.45	538,864
2026-07-10	307.00	312.20	302.90	308.95	308.95	462,119
2026-07-09	304.95	307.25	301.45	304.60	304.60	741,094
2026-07-08	314.00	314.15	297.70	297.70	297.70	1,282,739
2026-07-07	326.00	327.00	317.35	319.05	319.05	601,676
2026-07-06	334.95	340.00	327.95	328.55	328.55	468,375
2026-07-03	339.00	341.65	333.80	335.00	335.00	434,303
2026-07-02	328.00	335.00	323.70	332.05	332.05	654,579
2026-07-01	331.25	333.35	322.00	328.65	328.65	537,153
2026-06-30	328.95	335.00	324.15	331.25	331.25	792,468
2026-06-29	331.85	333.00	318.00	321.00	321.00	444,181
2026-06-26	325.45	327.90	318.65	327.75	327.75	701,990
2026-06-25	329.60	336.50	320.15	329.50	329.50	1,007,180
2026-06-24	354.00	354.00	319.00	324.20	324.20	1,151,501
2026-06-23	353.35	353.35	342.65	349.70	348.20	864,954
2026-06-22	375.00	377.30	362.30	368.05	366.47	495,065
2026-06-19	365.00	369.00	361.20	365.50	363.93	1,021,931
2026-06-18	384.50	389.95	374.00	374.30	372.69	2,039,474
2026-06-17	386.00	396.40	386.00	392.00	390.32	786,925
2026-06-16	371.00	387.00	371.00	384.25	382.60	1,057,550
2026-06-15	370.65	386.00	370.50	377.55	375.93	1,143,833
2026-06-12	348.45	361.45	346.70	360.85	359.30	1,032,921
2026-06-11	331.00	335.70	328.55	333.80	332.37	665,681
2026-06-10	332.00	332.70	323.70	326.15	324.75	841,826
2026-06-09	346.35	348.00	334.90	335.45	334.01	608,213
2026-06-08	337.35	341.90	331.30	340.00	338.54	853,620
2026-06-05	368.80	368.95	343.80	345.45	343.97	1,181,048
2026-06-03	366.15	374.95	365.75	370.10	368.51	608,865
2026-06-02	361.00	376.50	360.95	376.50	374.89	1,052,516
2026-06-01	350.00	360.00	344.20	350.90	349.39	653,349
2026-05-29	346.20	351.90	345.25	349.55	348.05	906,948
2026-05-28	333.00	345.00	332.50	344.80	343.32	512,420
2026-05-27	334.55	340.90	332.55	337.15	335.70	578,083
2026-05-26	339.30	343.00	332.30	334.70	333.26	486,418
2026-05-25	341.20	343.30	339.55	341.50	340.04	249,738
2026-05-22	330.00	337.35	325.45	330.50	329.08	964,972
2026-05-21	323.20	325.15	316.25	323.25	321.86	856,306
2026-05-20	322.10	328.90	317.10	326.20	324.80	1,608,993
2026-05-19	339.00	339.50	318.30	320.35	318.98	1,038,830
2026-05-18	336.00	345.00	330.15	339.45	337.99	551,566
2026-05-15	351.05	352.00	334.85	336.15	334.71	1,505,104
2026-05-14	378.50	381.10	362.10	367.90	366.32	1,300,955
2026-05-13	360.00	380.00	360.00	380.00	378.37	1,335,943
2026-05-12	351.05	353.00	345.70	352.00	350.49	714,149
2026-05-11	337.00	357.90	333.40	356.65	355.12	943,394
2026-05-08	337.00	341.00	333.20	338.65	337.20	691,717
2026-05-07	333.10	336.45	326.20	334.00	332.57	916,852
2026-05-06	310.00	332.85	309.00	332.85	331.42	1,406,058
2026-05-05	298.20	301.25	292.90	301.25	299.96	522,978
2026-05-04	303.85	304.75	293.00	294.60	293.34	498,723
2026-04-30	304.05	304.95	297.10	302.80	301.50	1,598,572

← NewerPage 2 of 5 · 249 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.