KGHM Polska Miedz S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 132.00 | 133.80 | 126.55 | 130.65 | 130.09 | 1,293,446 |
| 2024-11-13 | 134.00 | 134.90 | 131.65 | 133.95 | 133.38 | 820,874 |
| 2024-11-12 | 140.25 | 140.90 | 133.05 | 133.15 | 132.58 | 1,838,667 |
| 2024-11-08 | 151.00 | 151.45 | 145.80 | 146.65 | 146.02 | 431,869 |
| 2024-11-07 | 148.50 | 151.45 | 147.30 | 151.45 | 150.80 | 461,663 |
| 2024-11-06 | 149.10 | 151.90 | 145.10 | 145.60 | 144.98 | 684,373 |
| 2024-11-05 | 153.00 | 153.60 | 147.85 | 149.80 | 149.16 | 540,876 |
| 2024-11-04 | 153.15 | 153.30 | 150.15 | 152.20 | 151.55 | 440,148 |
| 2024-10-31 | 150.10 | 152.85 | 148.65 | 149.45 | 148.81 | 1,270,522 |
| 2024-10-30 | 155.00 | 156.30 | 149.85 | 152.20 | 151.55 | 547,498 |
| 2024-10-29 | 154.00 | 157.15 | 152.90 | 154.65 | 153.99 | 499,327 |
| 2024-10-28 | 155.45 | 155.50 | 152.55 | 154.70 | 154.04 | 326,496 |
| 2024-10-25 | 154.45 | 156.85 | 152.80 | 155.25 | 154.58 | 430,610 |
| 2024-10-24 | 155.20 | 157.45 | 154.10 | 154.75 | 154.09 | 356,881 |
| 2024-10-23 | 159.30 | 159.70 | 153.00 | 154.70 | 154.04 | 649,699 |
| 2024-10-22 | 159.55 | 161.95 | 158.20 | 160.10 | 159.41 | 435,614 |
| 2024-10-21 | 160.00 | 162.40 | 159.05 | 159.55 | 158.87 | 545,134 |
| 2024-10-18 | 156.25 | 158.55 | 156.05 | 157.70 | 157.02 | 308,483 |
| 2024-10-17 | 155.90 | 156.65 | 153.00 | 153.90 | 153.24 | 362,231 |
| 2024-10-16 | 154.00 | 158.90 | 153.65 | 157.70 | 157.02 | 537,460 |
| 2024-10-15 | 154.65 | 155.50 | 151.75 | 153.75 | 153.09 | 469,778 |
| 2024-10-14 | 158.75 | 158.75 | 155.55 | 156.20 | 155.53 | 387,252 |
| 2024-10-11 | 155.45 | 158.95 | 155.00 | 158.95 | 158.27 | 434,665 |
| 2024-10-10 | 155.70 | 156.00 | 153.15 | 155.45 | 154.78 | 326,798 |
| 2024-10-09 | 155.00 | 156.45 | 153.45 | 155.00 | 154.34 | 399,555 |
| 2024-10-08 | 156.20 | 157.35 | 154.05 | 154.90 | 154.24 | 416,144 |
| 2024-10-07 | 161.00 | 161.60 | 158.60 | 161.60 | 160.91 | 277,379 |
| 2024-10-04 | 158.85 | 161.00 | 157.95 | 161.00 | 160.31 | 362,312 |
| 2024-10-03 | 162.30 | 163.00 | 158.55 | 158.85 | 158.17 | 514,352 |
| 2024-10-02 | 161.00 | 163.35 | 159.85 | 163.35 | 162.65 | 511,174 |
| 2024-10-01 | 160.50 | 163.25 | 154.00 | 162.05 | 161.35 | 950,959 |
| 2024-09-30 | 164.30 | 166.80 | 158.25 | 159.35 | 158.67 | 1,000,143 |
| 2024-09-27 | 163.00 | 164.40 | 160.30 | 163.55 | 162.85 | 927,401 |
| 2024-09-26 | 158.20 | 165.00 | 158.20 | 163.70 | 163.00 | 1,172,255 |
| 2024-09-25 | 157.15 | 157.85 | 154.70 | 156.05 | 155.38 | 618,375 |
| 2024-09-24 | 156.10 | 159.40 | 156.00 | 157.15 | 156.48 | 1,415,752 |
| 2024-09-23 | 147.00 | 149.85 | 145.20 | 149.85 | 149.21 | 457,677 |
| 2024-09-20 | 146.95 | 148.00 | 145.05 | 146.85 | 146.22 | 2,137,442 |
| 2024-09-19 | 142.80 | 148.30 | 142.75 | 146.15 | 145.52 | 1,085,680 |
| 2024-09-18 | 140.20 | 141.35 | 139.55 | 140.75 | 140.15 | 512,885 |
| 2024-09-17 | 139.00 | 142.65 | 139.00 | 141.00 | 140.40 | 795,086 |
| 2024-09-16 | 138.50 | 139.35 | 135.85 | 138.60 | 138.01 | 459,418 |
| 2024-09-13 | 136.00 | 138.00 | 134.50 | 138.00 | 137.41 | 442,910 |
| 2024-09-12 | 134.30 | 136.50 | 133.85 | 135.00 | 134.42 | 689,514 |
| 2024-09-11 | 132.80 | 134.50 | 130.90 | 131.70 | 131.14 | 506,801 |
| 2024-09-10 | 133.40 | 133.75 | 130.75 | 131.50 | 130.94 | 678,575 |
| 2024-09-09 | 132.00 | 134.35 | 131.30 | 133.40 | 132.83 | 341,142 |
| 2024-09-06 | 134.50 | 134.75 | 131.55 | 131.70 | 131.14 | 724,899 |
| 2024-09-05 | 134.00 | 134.80 | 132.85 | 134.15 | 133.57 | 541,119 |
| 2024-09-04 | 132.00 | 135.80 | 131.10 | 134.60 | 134.02 | 745,197 |
| 2024-09-03 | 137.60 | 137.80 | 131.15 | 131.40 | 130.84 | 844,147 |
| 2024-09-02 | 136.50 | 139.20 | 135.40 | 138.95 | 138.35 | 334,959 |
| 2024-08-30 | 138.20 | 139.40 | 137.55 | 138.80 | 138.20 | 825,937 |
| 2024-08-29 | 137.75 | 138.95 | 134.80 | 136.90 | 136.31 | 481,922 |
| 2024-08-28 | 140.00 | 140.30 | 136.55 | 136.85 | 136.26 | 654,481 |
| 2024-08-27 | 140.25 | 142.45 | 139.25 | 142.10 | 141.49 | 454,278 |
| 2024-08-26 | 141.00 | 142.80 | 139.35 | 140.00 | 139.40 | 432,093 |
| 2024-08-23 | 137.50 | 139.90 | 137.10 | 138.65 | 138.06 | 400,497 |
| 2024-08-22 | 140.00 | 140.50 | 135.55 | 136.90 | 136.31 | 434,969 |
| 2024-08-21 | 138.55 | 141.50 | 138.30 | 139.85 | 139.25 | 549,175 |
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.