KGHM Polska Miedz S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	140.95	143.15	138.00	143.15	135.89	489,513
2022-01-03	140.75	144.50	139.10	140.00	132.90	379,198
2021-12-30	141.70	141.70	138.60	139.40	132.33	290,655
2021-12-29	139.50	141.75	138.85	141.70	134.51	269,303
2021-12-28	138.00	141.20	137.65	139.70	132.61	488,293
2021-12-27	138.50	138.90	136.25	137.95	130.95	363,959
2021-12-23	139.40	140.80	138.60	139.55	132.47	339,996
2021-12-22	137.75	139.00	136.75	138.95	131.90	244,594
2021-12-21	139.00	139.40	136.50	137.20	130.24	411,116
2021-12-20	139.00	139.00	134.60	135.80	128.91	715,257
2021-12-17	142.30	143.80	141.05	142.20	134.99	957,433
2021-12-16	139.50	143.40	139.50	143.15	135.89	595,721
2021-12-15	143.25	143.25	136.00	136.20	129.29	637,263
2021-12-14	144.55	145.80	142.15	144.30	136.98	285,497
2021-12-13	142.55	145.05	142.55	144.45	137.12	601,834
2021-12-10	141.55	143.15	140.80	142.25	135.04	311,939
2021-12-09	146.00	146.00	140.00	141.55	134.37	607,749
2021-12-08	147.30	148.35	144.35	145.40	138.03	356,574
2021-12-07	142.80	147.85	142.05	147.15	139.69	772,031
2021-12-06	139.55	141.70	138.00	139.50	132.42	289,507
2021-12-03	145.80	146.00	139.20	139.20	132.14	668,530
2021-12-02	144.05	145.30	140.30	145.30	137.93	599,243
2021-12-01	143.90	146.50	141.60	145.50	138.12	1,044,536
2021-11-30	133.20	143.90	133.00	141.05	133.90	1,552,146
2021-11-29	134.50	137.25	131.50	134.55	127.73	669,266
2021-11-26	139.30	139.30	132.55	133.10	126.35	1,041,862
2021-11-25	144.85	145.10	142.00	142.70	135.46	320,858
2021-11-24	145.00	146.95	142.85	143.30	136.03	455,312
2021-11-23	146.10	146.55	142.75	144.85	137.50	616,242
2021-11-22	144.00	146.85	141.00	146.10	138.69	427,644
2021-11-19	144.15	146.65	140.60	142.85	135.60	864,037
2021-11-18	147.40	147.60	140.30	141.45	134.28	1,257,694
2021-11-17	152.05	154.85	144.70	150.50	142.87	1,196,522
2021-11-16	153.70	155.00	151.50	152.05	144.34	512,363
2021-11-15	160.40	160.50	152.10	152.75	145.00	719,082
2021-11-12	153.90	160.40	153.00	158.95	150.89	900,920
2021-11-10	152.00	153.65	147.40	151.55	143.86	575,159
2021-11-09	154.30	156.55	150.90	152.10	144.39	695,914
2021-11-08	151.00	154.50	149.60	154.30	146.47	575,595
2021-11-05	152.35	152.45	148.80	150.00	142.39	727,921
2021-11-04	153.90	156.40	151.25	152.00	144.29	654,018
2021-11-03	151.60	154.80	150.80	152.35	144.62	435,588
2021-11-02	151.00	151.85	148.45	149.40	141.82	652,774
2021-10-29	154.30	157.60	152.40	153.40	145.62	525,730
2021-10-28	155.80	157.30	154.10	154.60	146.76	414,184
2021-10-27	157.65	157.65	153.20	155.10	147.23	534,502
2021-10-26	160.80	161.90	158.50	159.05	150.98	351,360
2021-10-25	163.95	164.50	158.65	160.50	152.36	578,944
2021-10-22	161.00	163.85	159.10	162.15	153.93	576,153
2021-10-21	166.55	167.75	160.10	160.10	151.98	697,020
2021-10-20	166.50	170.75	165.10	170.45	161.80	570,362

← NewerPage 21 of 21 · 1,251 trading days

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.