KGHM Polska Miedz S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	340.00	341.00	325.50	340.00	338.54	2,281,890
2026-02-02	282.50	320.20	280.60	312.20	310.86	3,235,760
2026-01-30	360.00	362.00	332.10	332.10	330.68	3,788,768
2026-01-29	377.00	396.40	366.60	371.90	370.30	3,422,027
2026-01-28	344.00	355.00	342.30	352.70	351.19	1,479,203
2026-01-27	358.20	358.50	331.00	332.00	330.58	1,989,651
2026-01-26	332.00	357.60	331.10	355.80	354.27	1,600,608
2026-01-23	318.00	328.30	314.50	328.30	326.89	1,270,872
2026-01-22	322.00	323.40	307.20	313.50	312.16	1,353,112
2026-01-21	319.90	325.40	318.20	319.90	318.53	942,023
2026-01-20	319.90	319.90	312.50	319.90	318.53	796,615
2026-01-19	320.00	321.00	312.70	319.90	318.53	753,914
2026-01-16	320.40	323.80	310.50	310.70	309.37	1,268,099
2026-01-15	310.00	325.60	304.60	325.60	324.20	1,514,838
2026-01-14	310.00	317.70	307.50	315.90	314.55	1,048,256
2026-01-13	303.00	308.70	300.20	308.70	307.38	930,991
2026-01-12	303.00	306.70	296.40	303.00	301.70	1,023,782
2026-01-09	285.20	297.80	282.60	297.80	296.52	1,171,564
2026-01-08	290.00	290.00	274.50	280.30	279.10	1,564,216
2026-01-07	300.00	309.00	293.80	294.40	293.14	1,830,009
2026-01-05	290.00	297.30	286.50	296.50	295.23	1,290,082
2026-01-02	281.60	286.00	281.50	283.50	282.28	737,439
2025-12-30	275.70	281.50	274.60	280.80	279.60	739,521
2025-12-29	279.00	281.40	270.00	273.10	271.93	902,674
2025-12-23	273.30	274.90	269.60	273.80	272.63	422,083
2025-12-22	265.10	273.00	264.10	272.40	271.23	763,001
2025-12-19	256.20	263.20	254.90	261.00	259.88	1,021,184
2025-12-18	259.80	260.30	250.70	256.30	255.20	832,939
2025-12-17	256.00	264.80	255.90	259.60	258.49	1,054,661
2025-12-16	249.00	254.80	247.40	253.70	252.61	754,678
2025-12-15	245.20	251.50	244.00	250.80	249.72	883,425
2025-12-12	247.00	249.80	244.20	244.50	243.45	713,484
2025-12-11	242.50	247.00	239.40	245.00	243.95	640,729
2025-12-10	237.80	244.70	236.40	241.50	240.46	937,410
2025-12-09	230.30	236.00	226.70	235.80	234.79	853,893
2025-12-08	235.00	239.30	233.60	234.40	233.39	554,281
2025-12-05	228.20	235.00	228.20	235.00	233.99	895,373
2025-12-04	222.90	225.10	219.50	225.10	224.13	776,312
2025-12-03	219.80	225.40	217.60	222.90	221.94	778,308
2025-12-02	218.00	221.00	216.10	218.00	217.06	737,624
2025-12-01	212.30	222.90	212.00	217.90	216.97	1,211,791
2025-11-28	206.00	212.50	204.70	211.70	210.79	913,628
2025-11-27	204.20	206.00	203.30	205.40	204.52	407,081
2025-11-26	199.10	205.30	198.35	205.00	204.12	1,211,495
2025-11-25	197.60	199.10	196.05	198.35	197.50	828,511
2025-11-24	193.40	197.25	192.00	195.90	195.06	1,094,045
2025-11-21	190.00	192.10	188.15	191.05	190.23	831,389
2025-11-20	196.10	196.95	193.05	195.10	194.26	545,205
2025-11-19	187.50	196.45	187.30	195.50	194.66	987,228
2025-11-18	189.60	189.80	186.20	189.00	188.19	859,294
2025-11-17	195.00	195.50	190.15	192.20	191.38	437,184
2025-11-14	194.00	195.00	188.30	195.00	194.16	873,565
2025-11-13	197.00	203.50	195.60	196.50	195.66	1,264,313
2025-11-12	197.90	198.00	194.70	195.60	194.76	694,993
2025-11-10	193.00	195.85	192.90	195.65	194.81	702,388
2025-11-07	190.30	191.80	188.40	189.65	188.84	433,732
2025-11-06	188.35	191.95	188.35	189.35	188.54	582,528
2025-11-05	186.30	187.85	184.45	187.00	186.20	486,584
2025-11-04	186.95	187.70	184.00	186.55	185.75	924,519
2025-11-03	194.00	195.10	189.65	190.75	189.93	457,493

← NewerPage 4 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.