KGHM Polska Miedz S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 130.90 | 130.90 | 126.50 | 127.15 | 126.60 | 700,858 |
| 2025-05-13 | 130.50 | 131.25 | 128.50 | 129.45 | 128.89 | 644,931 |
| 2025-05-12 | 126.90 | 132.30 | 126.85 | 129.70 | 129.14 | 1,414,377 |
| 2025-05-09 | 124.20 | 126.70 | 123.65 | 126.25 | 125.71 | 720,530 |
| 2025-05-08 | 123.85 | 124.60 | 122.40 | 124.00 | 123.47 | 528,561 |
| 2025-05-07 | 123.50 | 127.20 | 122.95 | 124.00 | 123.47 | 856,032 |
| 2025-05-06 | 122.95 | 123.80 | 120.10 | 123.45 | 122.92 | 649,835 |
| 2025-05-05 | 123.20 | 123.85 | 122.30 | 122.85 | 122.32 | 421,414 |
| 2025-05-02 | 122.90 | 123.90 | 121.70 | 123.05 | 122.52 | 715,018 |
| 2025-04-30 | 124.10 | 124.30 | 118.70 | 119.55 | 119.04 | 1,204,340 |
| 2025-04-29 | 125.30 | 126.50 | 123.75 | 124.50 | 123.97 | 549,465 |
| 2025-04-28 | 125.75 | 126.90 | 124.50 | 125.25 | 124.71 | 667,445 |
| 2025-04-25 | 125.60 | 126.90 | 123.65 | 125.75 | 125.21 | 753,619 |
| 2025-04-24 | 123.00 | 125.60 | 122.10 | 125.60 | 125.06 | 735,342 |
| 2025-04-23 | 121.40 | 124.50 | 119.05 | 123.65 | 123.12 | 1,242,858 |
| 2025-04-22 | 114.50 | 116.95 | 114.50 | 116.95 | 116.45 | 791,114 |
| 2025-04-17 | 114.00 | 115.35 | 113.80 | 114.15 | 113.66 | 449,271 |
| 2025-04-16 | 112.00 | 114.70 | 111.70 | 114.00 | 113.51 | 515,370 |
| 2025-04-15 | 115.20 | 116.80 | 112.15 | 114.15 | 113.66 | 608,480 |
| 2025-04-14 | 114.10 | 115.50 | 113.25 | 115.20 | 114.71 | 649,187 |
| 2025-04-11 | 112.30 | 114.05 | 110.90 | 111.70 | 111.22 | 1,298,335 |
| 2025-04-10 | 117.50 | 118.00 | 110.00 | 111.40 | 110.92 | 1,650,940 |
| 2025-04-09 | 105.95 | 108.90 | 104.60 | 106.50 | 106.04 | 1,059,734 |
| 2025-04-08 | 111.00 | 111.45 | 107.55 | 108.60 | 108.13 | 1,692,227 |
| 2025-04-07 | 102.00 | 110.10 | 100.00 | 107.95 | 107.49 | 2,324,382 |
| 2025-04-04 | 119.80 | 119.80 | 108.95 | 109.20 | 108.73 | 2,653,617 |
| 2025-04-03 | 124.00 | 125.70 | 118.25 | 120.65 | 120.13 | 1,555,961 |
| 2025-04-02 | 128.25 | 129.10 | 126.80 | 127.80 | 127.25 | 624,645 |
| 2025-04-01 | 126.75 | 129.80 | 126.30 | 128.25 | 127.70 | 1,126,840 |
| 2025-03-31 | 128.95 | 128.95 | 123.80 | 125.45 | 124.91 | 1,435,224 |
| 2025-03-28 | 134.50 | 135.35 | 129.85 | 129.85 | 129.29 | 1,410,187 |
| 2025-03-27 | 138.80 | 138.90 | 134.50 | 136.20 | 135.62 | 996,989 |
| 2025-03-26 | 140.75 | 141.95 | 135.40 | 136.30 | 135.72 | 986,186 |
| 2025-03-25 | 139.80 | 142.00 | 138.05 | 140.75 | 140.15 | 810,304 |
| 2025-03-24 | 138.80 | 140.10 | 137.40 | 139.65 | 139.05 | 940,448 |
| 2025-03-21 | 137.00 | 138.00 | 134.70 | 135.20 | 134.62 | 1,049,982 |
| 2025-03-20 | 140.00 | 141.00 | 134.70 | 138.20 | 137.61 | 838,725 |
| 2025-03-19 | 138.50 | 139.50 | 136.60 | 138.90 | 138.30 | 747,451 |
| 2025-03-18 | 139.00 | 141.80 | 137.80 | 139.00 | 138.40 | 1,084,748 |
| 2025-03-17 | 138.00 | 138.80 | 136.10 | 138.80 | 138.20 | 875,851 |
| 2025-03-14 | 134.10 | 137.90 | 133.55 | 137.15 | 136.56 | 1,289,245 |
| 2025-03-13 | 129.05 | 133.40 | 128.00 | 132.60 | 132.03 | 1,197,127 |
| 2025-03-12 | 130.45 | 131.00 | 128.40 | 129.15 | 128.60 | 1,628,083 |
| 2025-03-11 | 128.10 | 129.75 | 127.50 | 128.25 | 127.70 | 740,526 |
| 2025-03-10 | 131.30 | 131.60 | 127.50 | 128.00 | 127.45 | 763,016 |
| 2025-03-07 | 132.25 | 133.50 | 129.50 | 131.65 | 131.09 | 527,922 |
| 2025-03-06 | 133.50 | 134.00 | 131.40 | 133.10 | 132.53 | 1,410,338 |
| 2025-03-05 | 132.30 | 133.30 | 131.15 | 132.75 | 132.18 | 1,332,455 |
| 2025-03-04 | 130.20 | 130.70 | 127.35 | 127.35 | 126.80 | 719,226 |
| 2025-03-03 | 129.45 | 133.75 | 129.20 | 131.70 | 131.14 | 641,821 |
| 2025-02-28 | 130.20 | 130.65 | 128.25 | 129.45 | 128.89 | 1,096,607 |
| 2025-02-27 | 135.75 | 136.00 | 131.95 | 132.15 | 131.58 | 628,608 |
| 2025-02-26 | 137.50 | 138.30 | 135.50 | 136.20 | 135.62 | 741,446 |
| 2025-02-25 | 133.00 | 136.05 | 132.15 | 133.00 | 132.43 | 580,090 |
| 2025-02-24 | 137.60 | 138.05 | 133.65 | 134.25 | 133.67 | 462,975 |
| 2025-02-21 | 138.40 | 140.20 | 137.75 | 137.75 | 137.16 | 1,370,709 |
| 2025-02-20 | 137.00 | 140.60 | 136.60 | 139.05 | 138.45 | 821,315 |
| 2025-02-19 | 140.00 | 140.65 | 135.60 | 137.20 | 136.61 | 782,214 |
| 2025-02-18 | 139.55 | 140.90 | 139.00 | 139.30 | 138.70 | 474,682 |
| 2025-02-17 | 136.80 | 139.30 | 135.90 | 138.90 | 138.30 | 392,775 |
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.