KGHM Polska Miedz S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 194.00 | 195.80 | 192.55 | 193.85 | 193.02 | 859,880 |
| 2025-10-30 | 195.00 | 197.20 | 191.75 | 194.00 | 193.17 | 708,010 |
| 2025-10-29 | 193.85 | 198.05 | 192.70 | 197.20 | 196.35 | 1,466,443 |
| 2025-10-28 | 187.00 | 191.35 | 185.40 | 191.35 | 190.53 | 1,212,217 |
| 2025-10-27 | 194.00 | 195.75 | 189.00 | 189.00 | 188.19 | 776,851 |
| 2025-10-24 | 194.90 | 195.95 | 189.65 | 191.00 | 190.18 | 666,855 |
| 2025-10-23 | 188.50 | 194.65 | 188.20 | 193.75 | 192.92 | 1,261,260 |
| 2025-10-22 | 186.95 | 188.65 | 183.80 | 186.10 | 185.30 | 1,017,774 |
| 2025-10-21 | 193.00 | 194.15 | 184.55 | 185.50 | 184.70 | 1,696,362 |
| 2025-10-20 | 190.50 | 194.90 | 190.00 | 194.10 | 193.27 | 839,623 |
| 2025-10-17 | 190.50 | 192.35 | 186.00 | 187.75 | 186.94 | 1,175,890 |
| 2025-10-16 | 190.20 | 191.60 | 188.40 | 191.25 | 190.43 | 930,301 |
| 2025-10-15 | 188.10 | 190.80 | 187.55 | 190.25 | 189.43 | 1,347,739 |
| 2025-10-14 | 188.00 | 188.40 | 183.80 | 186.25 | 185.45 | 1,721,701 |
| 2025-10-13 | 185.00 | 193.25 | 184.90 | 192.25 | 191.43 | 1,385,234 |
| 2025-10-10 | 184.40 | 191.25 | 178.60 | 188.00 | 187.19 | 1,887,919 |
| 2025-10-09 | 189.05 | 195.35 | 187.00 | 189.80 | 188.99 | 2,224,122 |
| 2025-10-08 | 178.65 | 188.20 | 178.00 | 186.55 | 185.75 | 3,156,444 |
| 2025-10-07 | 174.65 | 178.15 | 171.55 | 178.00 | 177.24 | 974,460 |
| 2025-10-06 | 172.50 | 176.00 | 172.00 | 173.80 | 173.05 | 1,073,732 |
| 2025-10-03 | 169.60 | 172.70 | 168.95 | 171.65 | 170.91 | 1,355,406 |
| 2025-10-02 | 167.00 | 173.40 | 166.50 | 167.35 | 166.63 | 1,997,835 |
| 2025-10-01 | 159.75 | 170.20 | 159.00 | 166.05 | 165.34 | 3,145,564 |
| 2025-09-30 | 160.00 | 160.60 | 157.60 | 160.00 | 159.31 | 1,135,012 |
| 2025-09-29 | 155.00 | 160.00 | 154.10 | 160.00 | 159.31 | 1,324,609 |
| 2025-09-26 | 152.85 | 153.00 | 148.25 | 152.00 | 151.35 | 889,713 |
| 2025-09-25 | 152.00 | 154.55 | 149.20 | 151.60 | 150.95 | 1,088,169 |
| 2025-09-24 | 141.40 | 152.80 | 140.85 | 152.40 | 151.75 | 2,569,339 |
| 2025-09-23 | 140.30 | 142.35 | 139.95 | 142.20 | 141.59 | 834,218 |
| 2025-09-22 | 137.00 | 140.80 | 136.30 | 140.20 | 139.60 | 820,563 |
| 2025-09-19 | 135.00 | 136.50 | 134.65 | 135.55 | 134.97 | 881,584 |
| 2025-09-18 | 135.00 | 136.50 | 134.00 | 134.45 | 133.87 | 676,546 |
| 2025-09-17 | 138.10 | 138.65 | 135.25 | 135.25 | 134.67 | 905,204 |
| 2025-09-16 | 141.40 | 142.25 | 138.70 | 139.35 | 138.75 | 1,044,645 |
| 2025-09-15 | 139.15 | 141.85 | 139.05 | 141.00 | 140.40 | 1,158,569 |
| 2025-09-12 | 135.00 | 140.60 | 135.00 | 139.15 | 138.55 | 2,133,386 |
| 2025-09-11 | 133.65 | 134.35 | 132.55 | 133.85 | 133.28 | 419,241 |
| 2025-09-10 | 133.20 | 134.40 | 130.35 | 133.50 | 132.93 | 1,027,938 |
| 2025-09-09 | 133.65 | 136.60 | 133.55 | 134.25 | 133.67 | 1,212,048 |
| 2025-09-08 | 133.05 | 133.80 | 132.10 | 133.55 | 132.98 | 559,943 |
| 2025-09-05 | 132.00 | 134.60 | 131.80 | 132.50 | 131.93 | 1,126,721 |
| 2025-09-04 | 133.05 | 133.20 | 131.10 | 131.10 | 130.54 | 591,242 |
| 2025-09-03 | 131.05 | 134.95 | 130.65 | 133.85 | 133.28 | 1,093,197 |
| 2025-09-02 | 129.50 | 131.20 | 127.70 | 130.75 | 130.19 | 522,046 |
| 2025-09-01 | 129.00 | 130.90 | 128.95 | 129.40 | 128.85 | 775,723 |
| 2025-08-29 | 128.90 | 129.60 | 127.25 | 128.00 | 127.45 | 658,355 |
| 2025-08-28 | 129.00 | 130.30 | 128.00 | 128.00 | 127.45 | 544,111 |
| 2025-08-27 | 131.70 | 132.90 | 127.90 | 128.00 | 127.45 | 682,233 |
| 2025-08-26 | 131.85 | 132.80 | 130.10 | 131.75 | 131.18 | 793,635 |
| 2025-08-25 | 132.60 | 133.00 | 130.85 | 131.85 | 131.28 | 370,312 |
| 2025-08-22 | 130.30 | 132.85 | 129.80 | 131.35 | 130.79 | 586,286 |
| 2025-08-21 | 131.50 | 132.10 | 129.40 | 130.90 | 130.34 | 468,992 |
| 2025-08-20 | 131.30 | 133.05 | 130.60 | 131.55 | 130.99 | 496,030 |
| 2025-08-19 | 131.80 | 134.85 | 131.70 | 132.60 | 132.03 | 384,142 |
| 2025-08-18 | 132.05 | 132.65 | 130.40 | 131.50 | 130.94 | 334,631 |
| 2025-08-14 | 134.60 | 136.00 | 130.80 | 131.55 | 130.99 | 810,825 |
| 2025-08-13 | 135.95 | 136.75 | 134.40 | 136.75 | 136.16 | 534,530 |
| 2025-08-12 | 133.95 | 136.30 | 133.95 | 135.95 | 135.37 | 543,211 |
| 2025-08-11 | 135.50 | 136.25 | 133.50 | 133.95 | 133.38 | 423,383 |
| 2025-08-08 | 133.00 | 135.25 | 131.95 | 135.25 | 134.67 | 504,451 |
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.