KGHM Polska Miedz S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 128.20 | 133.60 | 127.70 | 133.15 | 132.58 | 1,323,072 |
| 2025-08-06 | 127.10 | 128.20 | 126.45 | 128.00 | 127.45 | 424,318 |
| 2025-08-05 | 127.80 | 128.20 | 125.90 | 126.55 | 126.01 | 458,795 |
| 2025-08-04 | 127.50 | 127.80 | 125.55 | 126.80 | 126.26 | 386,224 |
| 2025-08-01 | 127.95 | 128.50 | 126.15 | 126.50 | 125.96 | 1,088,436 |
| 2025-07-31 | 130.60 | 130.95 | 127.40 | 127.80 | 127.25 | 1,464,222 |
| 2025-07-30 | 132.55 | 134.00 | 131.50 | 133.35 | 132.78 | 324,391 |
| 2025-07-29 | 132.00 | 133.80 | 131.55 | 132.90 | 132.33 | 599,797 |
| 2025-07-28 | 136.75 | 137.25 | 131.90 | 131.95 | 131.38 | 572,329 |
| 2025-07-25 | 136.90 | 137.45 | 135.35 | 135.90 | 135.32 | 336,230 |
| 2025-07-24 | 139.00 | 140.10 | 136.65 | 137.80 | 137.21 | 853,460 |
| 2025-07-23 | 136.00 | 138.60 | 135.60 | 137.75 | 137.16 | 1,021,126 |
| 2025-07-22 | 134.00 | 135.60 | 133.05 | 135.15 | 134.57 | 551,230 |
| 2025-07-21 | 133.00 | 134.90 | 132.20 | 134.00 | 133.43 | 689,299 |
| 2025-07-18 | 131.20 | 133.40 | 131.15 | 131.80 | 131.23 | 633,862 |
| 2025-07-17 | 130.60 | 131.20 | 129.15 | 130.45 | 129.89 | 314,663 |
| 2025-07-16 | 131.20 | 132.30 | 130.00 | 130.60 | 130.04 | 347,275 |
| 2025-07-15 | 134.00 | 134.85 | 130.65 | 131.40 | 130.84 | 410,187 |
| 2025-07-14 | 133.00 | 135.20 | 131.90 | 132.80 | 132.23 | 729,981 |
| 2025-07-11 | 132.10 | 132.95 | 129.70 | 132.75 | 132.18 | 461,545 |
| 2025-07-10 | 131.50 | 134.20 | 130.15 | 130.90 | 130.34 | 853,826 |
| 2025-07-09 | 134.50 | 134.95 | 128.80 | 130.00 | 129.44 | 1,798,803 |
| 2025-07-08 | 131.40 | 133.30 | 131.40 | 132.30 | 131.73 | 657,905 |
| 2025-07-07 | 130.95 | 132.10 | 130.15 | 131.40 | 130.84 | 420,706 |
| 2025-07-04 | 134.05 | 134.05 | 130.10 | 132.45 | 131.88 | 842,609 |
| 2025-07-03 | 136.00 | 137.75 | 134.60 | 134.90 | 134.32 | 981,604 |
| 2025-07-02 | 129.45 | 136.00 | 129.45 | 136.00 | 135.42 | 1,512,926 |
| 2025-07-01 | 128.20 | 130.65 | 128.20 | 129.35 | 128.80 | 833,224 |
| 2025-06-30 | 130.10 | 131.00 | 128.30 | 128.90 | 128.35 | 458,871 |
| 2025-06-27 | 130.00 | 131.75 | 127.00 | 129.00 | 128.45 | 681,046 |
| 2025-06-26 | 124.65 | 130.00 | 124.60 | 130.00 | 129.44 | 1,083,298 |
| 2025-06-25 | 125.25 | 125.70 | 123.65 | 123.80 | 123.27 | 348,818 |
| 2025-06-24 | 123.00 | 125.30 | 123.00 | 124.80 | 124.26 | 541,089 |
| 2025-06-23 | 122.00 | 122.70 | 119.50 | 120.50 | 119.98 | 554,710 |
| 2025-06-20 | 122.65 | 122.85 | 121.50 | 121.75 | 121.23 | 1,149,805 |
| 2025-06-18 | 123.80 | 124.80 | 122.35 | 122.65 | 122.12 | 512,129 |
| 2025-06-17 | 125.00 | 125.15 | 123.10 | 123.45 | 122.92 | 465,469 |
| 2025-06-16 | 124.35 | 126.75 | 123.95 | 125.15 | 124.61 | 484,033 |
| 2025-06-13 | 125.00 | 125.65 | 123.40 | 123.85 | 123.32 | 509,723 |
| 2025-06-12 | 127.80 | 128.15 | 124.75 | 126.10 | 125.56 | 520,442 |
| 2025-06-11 | 129.60 | 130.00 | 127.85 | 128.30 | 127.75 | 756,699 |
| 2025-06-10 | 128.30 | 130.90 | 128.30 | 129.60 | 129.04 | 702,927 |
| 2025-06-09 | 128.20 | 129.80 | 127.95 | 129.35 | 128.80 | 428,810 |
| 2025-06-06 | 131.10 | 131.15 | 127.00 | 128.15 | 127.60 | 774,584 |
| 2025-06-05 | 127.00 | 131.20 | 125.90 | 131.20 | 130.64 | 1,633,066 |
| 2025-06-04 | 123.30 | 126.70 | 123.30 | 126.25 | 125.71 | 723,870 |
| 2025-06-03 | 124.60 | 124.75 | 121.20 | 122.55 | 122.02 | 543,559 |
| 2025-06-02 | 117.75 | 125.40 | 117.00 | 125.40 | 124.86 | 706,630 |
| 2025-05-30 | 123.00 | 123.00 | 121.10 | 122.90 | 122.37 | 1,372,428 |
| 2025-05-29 | 125.50 | 125.90 | 122.90 | 123.45 | 122.92 | 520,883 |
| 2025-05-28 | 125.60 | 126.10 | 124.30 | 124.65 | 124.12 | 500,074 |
| 2025-05-27 | 127.00 | 127.30 | 124.50 | 125.85 | 125.31 | 592,270 |
| 2025-05-26 | 126.90 | 127.60 | 125.55 | 127.30 | 126.75 | 618,002 |
| 2025-05-23 | 124.00 | 127.30 | 121.10 | 123.60 | 123.07 | 973,528 |
| 2025-05-22 | 122.35 | 126.60 | 120.85 | 122.10 | 121.58 | 912,415 |
| 2025-05-21 | 124.00 | 124.20 | 121.90 | 122.35 | 121.83 | 411,487 |
| 2025-05-20 | 124.20 | 124.70 | 122.25 | 123.60 | 123.07 | 328,080 |
| 2025-05-19 | 122.90 | 124.70 | 121.95 | 124.15 | 123.62 | 517,814 |
| 2025-05-16 | 124.00 | 125.35 | 122.00 | 123.40 | 122.87 | 982,822 |
| 2025-05-15 | 127.30 | 127.50 | 122.90 | 123.75 | 123.22 | 953,236 |
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.