KGHM Polska Miedz S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 138.00 | 141.35 | 136.30 | 136.80 | 136.21 | 978,396 |
| 2025-02-13 | 137.35 | 138.40 | 134.70 | 136.35 | 135.77 | 602,779 |
| 2025-02-12 | 137.50 | 138.05 | 131.80 | 134.80 | 134.22 | 847,871 |
| 2025-02-11 | 139.50 | 139.80 | 135.30 | 136.00 | 135.42 | 929,870 |
| 2025-02-10 | 132.50 | 144.45 | 131.00 | 140.00 | 139.40 | 1,865,219 |
| 2025-02-07 | 129.50 | 132.90 | 128.05 | 132.30 | 131.73 | 739,991 |
| 2025-02-06 | 128.00 | 129.35 | 127.00 | 128.85 | 128.30 | 1,402,658 |
| 2025-02-05 | 124.50 | 126.05 | 122.65 | 123.00 | 122.47 | 596,807 |
| 2025-02-04 | 123.50 | 124.75 | 122.70 | 124.45 | 123.92 | 610,022 |
| 2025-02-03 | 122.00 | 123.75 | 121.00 | 122.95 | 122.42 | 565,600 |
| 2025-01-31 | 127.50 | 127.65 | 125.15 | 125.75 | 125.21 | 343,161 |
| 2025-01-30 | 124.35 | 127.80 | 124.10 | 127.80 | 127.25 | 460,093 |
| 2025-01-29 | 121.40 | 124.70 | 120.30 | 124.35 | 123.82 | 328,299 |
| 2025-01-28 | 123.35 | 123.80 | 121.40 | 121.40 | 120.88 | 422,193 |
| 2025-01-27 | 124.60 | 124.80 | 122.75 | 123.30 | 122.77 | 484,805 |
| 2025-01-24 | 124.65 | 128.35 | 124.45 | 127.35 | 126.80 | 581,630 |
| 2025-01-23 | 123.00 | 123.30 | 121.40 | 123.20 | 122.67 | 328,553 |
| 2025-01-22 | 124.20 | 125.00 | 123.10 | 123.50 | 122.97 | 458,656 |
| 2025-01-21 | 126.50 | 126.55 | 124.00 | 125.00 | 124.46 | 266,524 |
| 2025-01-20 | 126.40 | 127.80 | 125.05 | 126.80 | 126.26 | 274,278 |
| 2025-01-17 | 125.05 | 126.70 | 124.15 | 126.40 | 125.86 | 435,226 |
| 2025-01-16 | 124.85 | 125.60 | 123.35 | 124.25 | 123.72 | 377,240 |
| 2025-01-15 | 121.00 | 123.75 | 120.05 | 123.60 | 123.07 | 309,296 |
| 2025-01-14 | 122.30 | 123.60 | 120.25 | 120.90 | 120.38 | 385,905 |
| 2025-01-13 | 121.30 | 122.85 | 120.10 | 121.15 | 120.63 | 269,569 |
| 2025-01-10 | 123.05 | 124.00 | 120.90 | 121.60 | 121.08 | 505,110 |
| 2025-01-09 | 120.00 | 123.45 | 119.50 | 122.30 | 121.78 | 630,904 |
| 2025-01-08 | 119.50 | 119.65 | 117.40 | 119.65 | 119.14 | 572,464 |
| 2025-01-07 | 119.95 | 121.00 | 118.15 | 119.30 | 118.79 | 597,660 |
| 2025-01-03 | 117.95 | 117.95 | 115.60 | 116.95 | 116.45 | 420,144 |
| 2025-01-02 | 116.15 | 117.70 | 116.00 | 117.55 | 117.05 | 385,725 |
| 2024-12-30 | 117.40 | 117.40 | 115.00 | 115.00 | 114.51 | 401,169 |
| 2024-12-27 | 117.30 | 117.80 | 116.30 | 117.35 | 116.85 | 326,364 |
| 2024-12-23 | 117.00 | 118.90 | 116.50 | 117.30 | 116.80 | 662,915 |
| 2024-12-20 | 117.10 | 117.20 | 114.70 | 116.45 | 115.95 | 1,165,722 |
| 2024-12-19 | 117.55 | 119.15 | 115.50 | 117.40 | 116.90 | 734,568 |
| 2024-12-18 | 121.75 | 122.60 | 120.50 | 121.05 | 120.53 | 659,175 |
| 2024-12-17 | 124.00 | 124.35 | 121.10 | 121.85 | 121.33 | 606,771 |
| 2024-12-16 | 127.00 | 127.30 | 123.90 | 124.75 | 124.21 | 495,650 |
| 2024-12-13 | 127.20 | 128.70 | 126.10 | 127.00 | 126.46 | 576,182 |
| 2024-12-12 | 131.85 | 132.90 | 127.20 | 127.20 | 126.65 | 489,695 |
| 2024-12-11 | 130.00 | 131.40 | 128.70 | 130.55 | 129.99 | 473,580 |
| 2024-12-10 | 132.60 | 132.80 | 130.05 | 130.65 | 130.09 | 508,287 |
| 2024-12-09 | 131.00 | 134.55 | 129.50 | 133.40 | 132.83 | 671,489 |
| 2024-12-06 | 131.00 | 131.75 | 128.65 | 128.65 | 128.10 | 273,187 |
| 2024-12-05 | 130.50 | 131.70 | 129.75 | 130.40 | 129.84 | 342,777 |
| 2024-12-04 | 130.95 | 130.95 | 128.65 | 130.05 | 129.49 | 352,436 |
| 2024-12-03 | 131.60 | 132.65 | 128.60 | 130.45 | 129.89 | 640,963 |
| 2024-12-02 | 126.50 | 130.05 | 125.95 | 130.05 | 129.49 | 478,339 |
| 2024-11-29 | 127.30 | 127.80 | 126.20 | 127.25 | 126.70 | 459,959 |
| 2024-11-28 | 127.60 | 128.40 | 126.00 | 127.35 | 126.80 | 311,255 |
| 2024-11-27 | 130.00 | 130.40 | 126.90 | 127.75 | 127.20 | 489,952 |
| 2024-11-26 | 128.85 | 130.50 | 127.70 | 130.00 | 129.44 | 451,925 |
| 2024-11-25 | 132.05 | 133.00 | 129.55 | 129.95 | 129.39 | 1,076,578 |
| 2024-11-22 | 130.45 | 131.50 | 128.10 | 130.50 | 129.94 | 411,039 |
| 2024-11-21 | 131.30 | 131.80 | 128.50 | 130.30 | 129.74 | 496,643 |
| 2024-11-20 | 128.00 | 130.10 | 127.65 | 129.80 | 129.24 | 560,641 |
| 2024-11-19 | 131.00 | 131.65 | 125.00 | 126.75 | 126.21 | 570,049 |
| 2024-11-18 | 130.00 | 130.95 | 127.55 | 130.50 | 129.94 | 633,048 |
| 2024-11-15 | 130.90 | 132.30 | 129.35 | 130.20 | 129.64 | 1,232,535 |
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.