KGHM Polska Miedz S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	179.80	180.70	176.45	177.30	168.31	413,036
2022-03-29	182.00	182.40	176.30	177.00	168.02	901,232
2022-03-28	176.00	182.40	175.20	181.90	172.67	550,563
2022-03-25	182.00	182.60	176.00	177.35	168.35	362,602
2022-03-24	180.00	182.30	176.65	182.20	172.96	504,793
2022-03-23	179.60	181.95	175.90	178.40	169.35	331,331
2022-03-22	173.00	179.90	172.70	179.45	170.35	988,102
2022-03-21	171.20	176.75	171.15	174.90	166.03	533,970
2022-03-18	176.30	178.35	170.30	171.15	162.47	1,474,981
2022-03-17	173.00	176.45	170.10	176.45	167.50	683,034
2022-03-16	167.95	171.05	166.40	171.05	162.37	1,225,142
2022-03-15	166.60	167.95	160.65	164.20	155.87	824,748
2022-03-14	172.00	173.85	167.55	167.55	159.05	622,250
2022-03-11	181.20	182.25	173.40	174.40	165.55	776,717
2022-03-10	169.00	182.00	167.60	178.00	168.97	1,264,292
2022-03-09	177.00	177.00	168.65	170.15	161.52	658,380
2022-03-08	182.00	182.55	171.20	173.20	164.42	749,883
2022-03-07	181.50	193.60	174.65	176.05	167.12	1,946,717
2022-03-04	176.50	179.65	171.65	178.20	169.16	993,029
2022-03-03	179.50	182.50	173.70	176.25	167.31	1,020,778
2022-03-02	168.00	179.50	166.30	176.50	167.55	1,312,005
2022-03-01	166.50	171.95	161.25	166.15	157.72	929,882
2022-02-28	154.00	165.50	153.80	165.50	157.11	1,524,426
2022-02-25	147.50	158.00	146.40	155.70	147.80	1,296,274
2022-02-24	143.25	146.10	140.30	142.40	135.18	1,104,184
2022-02-23	158.35	160.50	151.00	151.00	143.34	897,156
2022-02-22	148.35	157.85	147.60	157.55	149.56	756,339
2022-02-21	154.50	155.70	149.10	152.45	144.72	493,400
2022-02-18	151.05	154.70	151.05	153.05	145.29	457,066
2022-02-17	154.30	155.00	151.00	151.50	143.82	442,881
2022-02-16	156.00	157.10	152.70	154.30	146.47	516,036
2022-02-15	151.00	156.45	151.00	154.00	146.19	671,752
2022-02-14	149.50	151.35	145.25	150.70	143.06	753,898
2022-02-11	148.00	153.30	146.30	153.10	145.33	674,863
2022-02-10	148.15	152.75	147.35	152.40	144.67	1,442,758
2022-02-09	143.10	146.40	142.80	145.65	138.26	653,641
2022-02-08	139.70	143.95	139.40	143.10	135.84	592,512
2022-02-07	140.85	142.20	138.80	139.50	132.42	456,105
2022-02-04	143.70	144.75	139.90	139.90	132.80	534,313
2022-02-03	145.20	145.95	143.10	144.30	136.98	314,819
2022-02-02	143.80	146.95	142.45	145.00	137.65	692,980
2022-02-01	141.30	143.95	139.20	142.75	135.51	769,667
2022-01-31	143.10	144.55	138.10	139.55	132.47	916,370
2022-01-28	146.75	146.75	139.80	142.20	134.99	1,162,814
2022-01-27	141.00	149.30	139.30	146.75	139.31	1,155,117
2022-01-26	140.00	144.20	140.00	142.70	135.46	618,612
2022-01-25	137.10	139.00	135.45	138.30	131.29	710,249
2022-01-24	141.00	143.85	133.70	135.05	128.20	1,068,172
2022-01-21	148.70	149.75	142.00	144.45	137.12	992,882
2022-01-20	152.25	153.70	148.60	151.05	143.39	542,888
2022-01-19	146.75	152.00	145.10	150.05	142.44	634,274
2022-01-18	153.20	153.20	147.00	148.25	140.73	726,998
2022-01-17	151.65	153.55	150.75	153.55	145.76	353,229
2022-01-14	151.50	154.20	149.60	151.05	143.39	542,179
2022-01-13	157.00	157.65	152.30	152.45	144.72	729,342
2022-01-12	146.40	155.30	146.25	155.30	147.42	1,394,547
2022-01-11	140.65	146.25	139.45	143.10	135.84	654,684
2022-01-10	142.85	143.35	138.55	138.80	131.76	361,628
2022-01-07	144.00	144.15	141.20	141.55	134.37	630,582
2022-01-05	143.10	146.00	141.40	146.00	138.60	549,243

← NewerPage 20 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.