KGHM Polska Miedz S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	301.85	308.90	298.90	299.90	298.61	748,814
2026-04-28	308.00	312.20	298.50	299.20	297.92	642,484
2026-04-27	318.00	319.50	308.55	312.00	310.66	410,614
2026-04-24	318.70	319.80	314.45	318.10	316.74	568,889
2026-04-23	320.00	325.25	313.50	323.35	321.96	710,943
2026-04-22	325.00	326.00	320.05	324.00	322.61	641,365
2026-04-21	330.70	332.10	320.55	320.55	319.18	659,142
2026-04-20	332.45	338.20	326.45	335.35	333.91	771,940
2026-04-17	322.55	342.00	317.00	341.65	340.18	1,079,236
2026-04-16	329.85	335.00	320.30	322.55	321.17	757,626
2026-04-15	318.10	325.00	316.05	325.00	323.61	838,836
2026-04-14	306.10	319.00	306.10	316.80	315.44	897,729
2026-04-13	310.05	310.05	301.50	305.40	304.09	606,037
2026-04-10	307.00	314.00	303.20	313.20	311.86	694,317
2026-04-09	301.00	308.45	300.00	303.20	301.90	688,146
2026-04-08	299.00	309.00	298.00	304.50	303.19	1,557,851
2026-04-07	284.00	290.00	275.55	277.20	276.01	574,885
2026-04-02	273.30	285.50	272.00	284.50	283.28	742,728
2026-04-01	279.00	287.60	278.20	287.60	286.37	960,173
2026-03-31	265.00	270.30	261.70	267.90	266.75	701,117
2026-03-30	260.10	265.90	257.00	261.30	260.18	498,284
2026-03-27	261.00	261.90	252.10	259.80	258.69	764,331
2026-03-26	272.00	272.00	258.40	260.20	259.08	849,626
2026-03-25	272.00	276.20	269.30	272.70	271.53	824,076
2026-03-24	266.30	266.30	259.10	264.00	262.87	964,582
2026-03-23	240.20	270.00	239.00	266.30	265.16	2,171,407
2026-03-20	262.50	265.00	251.60	257.20	256.10	1,577,357
2026-03-19	263.90	265.00	253.40	259.80	258.69	1,634,582
2026-03-18	280.00	288.70	271.20	273.90	272.73	1,120,291
2026-03-17	283.50	286.10	279.00	280.50	279.30	741,140
2026-03-16	278.50	286.70	275.60	283.50	282.28	673,500
2026-03-13	284.00	288.50	278.90	282.60	281.39	632,741
2026-03-12	294.00	296.80	282.40	288.20	286.96	841,089
2026-03-11	297.50	299.80	292.50	293.00	291.74	871,527
2026-03-10	300.00	304.30	298.30	303.00	301.70	837,002
2026-03-09	283.00	289.40	276.00	289.40	288.16	1,180,729
2026-03-06	303.00	303.60	285.60	290.90	289.65	954,654
2026-03-05	308.60	310.30	294.60	296.50	295.23	752,705
2026-03-04	306.00	316.30	306.00	310.70	309.37	949,243
2026-03-03	319.70	320.00	294.20	299.50	298.22	1,500,960
2026-03-02	338.00	344.40	321.70	326.50	325.10	885,264
2026-02-27	335.70	339.00	333.50	335.50	334.06	1,553,429
2026-02-26	338.40	338.50	319.20	321.80	320.42	839,808
2026-02-25	328.00	342.90	328.00	342.00	340.53	1,433,029
2026-02-24	320.00	321.90	312.50	321.90	320.52	1,086,517
2026-02-23	307.50	317.40	302.90	315.70	314.35	1,198,741
2026-02-20	297.00	305.50	296.40	305.50	304.19	855,865
2026-02-19	303.60	305.00	291.30	299.00	297.72	660,959
2026-02-18	294.30	302.20	290.40	302.20	300.90	1,204,024
2026-02-17	301.20	301.20	281.10	285.30	284.08	1,408,400
2026-02-16	312.30	314.90	304.50	305.00	303.69	866,047
2026-02-13	313.20	318.70	309.10	317.40	316.04	1,192,333
2026-02-12	320.30	327.00	319.50	322.40	321.02	640,197
2026-02-11	307.00	324.50	307.00	320.00	318.63	1,219,854
2026-02-10	319.00	319.00	302.00	304.60	303.29	1,039,999
2026-02-09	315.00	321.20	307.50	321.20	319.82	1,194,728
2026-02-06	305.00	315.10	304.10	311.00	309.67	1,314,870
2026-02-05	320.00	323.30	308.00	310.20	308.87	1,991,802
2026-02-04	343.80	345.50	331.00	333.90	332.47	1,563,723
2026-02-03	340.00	341.00	325.50	340.00	338.54	2,281,890

← NewerPage 3 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.