KGHM Polska Miedz S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 329.50 | 330.90 | 322.55 | 327.75 | 327.75 | 686,724 |
| 2026-10-15 | 328.10 | 328.45 | 320.35 | 324.25 | 324.25 | 1,042,074 |
| 2026-10-14 | 347.80 | 348.00 | 329.20 | 331.10 | 331.10 | 742,880 |
| 2026-10-13 | 348.60 | 351.20 | 341.15 | 344.65 | 344.65 | 425,030 |
| 2026-10-12 | 347.45 | 352.90 | 345.65 | 349.70 | 349.70 | 572,712 |
| 2026-10-09 | 334.40 | 347.00 | 333.35 | 347.00 | 347.00 | 703,609 |
| 2026-10-08 | 336.00 | 336.80 | 325.00 | 328.35 | 328.35 | 603,047 |
| 2026-10-07 | 340.55 | 343.40 | 334.55 | 334.60 | 334.60 | 486,598 |
| 2026-10-06 | 343.15 | 347.45 | 339.10 | 343.60 | 343.60 | 481,625 |
| 2026-10-05 | 338.20 | 344.40 | 336.10 | 343.75 | 343.75 | 521,157 |
| 2026-10-02 | 323.00 | 335.35 | 322.05 | 335.30 | 335.30 | 597,070 |
| 2026-10-01 | 331.00 | 331.20 | 319.50 | 321.20 | 321.20 | 835,173 |
| 2026-09-30 | 326.00 | 336.80 | 324.90 | 329.55 | 329.55 | 682,593 |
| 2026-09-29 | 326.20 | 327.60 | 320.10 | 323.00 | 323.00 | 523,473 |
| 2026-09-28 | 325.45 | 328.35 | 320.80 | 321.50 | 321.50 | 703,205 |
| 2026-09-25 | 338.15 | 341.35 | 329.20 | 330.50 | 330.50 | 514,178 |
| 2026-09-24 | 340.00 | 344.00 | 333.40 | 335.85 | 335.85 | 517,948 |
| 2026-09-23 | 346.00 | 350.60 | 339.45 | 342.65 | 342.65 | 571,404 |
| 2026-09-22 | 350.10 | 354.40 | 342.20 | 347.25 | 347.25 | 583,469 |
| 2026-09-21 | 350.00 | 356.10 | 343.75 | 344.90 | 344.90 | 635,073 |
| 2026-09-18 | 346.00 | 349.70 | 337.05 | 337.05 | 337.05 | 1,018,617 |
| 2026-09-17 | 336.20 | 345.85 | 334.75 | 340.90 | 340.90 | 770,077 |
| 2026-09-16 | 334.30 | 336.00 | 330.50 | 331.65 | 331.65 | 743,227 |
| 2026-09-15 | 335.00 | 335.00 | 324.00 | 326.95 | 326.95 | 1,023,100 |
| 2026-09-14 | 346.15 | 347.35 | 333.75 | 333.75 | 333.75 | 955,915 |
| 2026-09-11 | 353.00 | 355.20 | 346.15 | 351.90 | 351.90 | 790,571 |
| 2026-09-10 | 376.00 | 383.90 | 346.05 | 347.05 | 347.05 | 1,857,940 |
| 2026-09-09 | 374.70 | 382.60 | 372.20 | 378.00 | 378.00 | 790,432 |
| 2026-09-08 | 360.00 | 375.00 | 359.05 | 374.70 | 374.70 | 1,003,978 |
| 2026-09-07 | 356.00 | 359.80 | 352.80 | 358.00 | 358.00 | 269,521 |
| 2026-09-04 | 350.85 | 360.00 | 348.75 | 356.00 | 356.00 | 487,081 |
| 2026-09-03 | 344.15 | 352.20 | 341.75 | 352.20 | 352.20 | 545,297 |
| 2026-09-02 | 344.60 | 349.20 | 339.30 | 344.15 | 344.15 | 508,789 |
| 2026-09-01 | 359.35 | 359.65 | 342.60 | 347.00 | 347.00 | 566,563 |
| 2026-08-31 | 357.65 | 364.05 | 353.00 | 357.20 | 357.20 | 676,162 |
| 2026-08-28 | 366.00 | 368.50 | 356.25 | 362.00 | 362.00 | 422,166 |
| 2026-08-27 | 364.35 | 367.35 | 356.40 | 361.60 | 361.60 | 458,297 |
| 2026-08-26 | 369.50 | 376.35 | 360.30 | 364.35 | 364.35 | 781,577 |
| 2026-08-25 | 358.50 | 366.00 | 355.35 | 366.00 | 366.00 | 778,943 |
| 2026-08-24 | 343.00 | 361.35 | 342.40 | 358.40 | 358.40 | 761,897 |
| 2026-08-21 | 339.60 | 343.20 | 333.60 | 342.35 | 342.35 | 2,677,082 |
| 2026-08-20 | 347.35 | 349.85 | 330.20 | 332.45 | 332.45 | 784,181 |
| 2026-08-19 | 332.50 | 351.40 | 328.85 | 348.00 | 348.00 | 819,715 |
| 2026-08-18 | 342.00 | 342.00 | 332.50 | 334.50 | 334.50 | 704,386 |
| 2026-08-17 | 358.85 | 361.05 | 336.75 | 345.20 | 345.20 | 788,512 |
| 2026-08-14 | 353.50 | 354.70 | 345.95 | 352.50 | 352.50 | 427,277 |
| 2026-08-13 | 360.00 | 360.00 | 350.30 | 355.80 | 355.80 | 602,098 |
| 2026-08-12 | 367.00 | 370.20 | 361.15 | 367.15 | 367.15 | 675,655 |
| 2026-08-11 | 356.00 | 367.60 | 354.05 | 364.50 | 364.50 | 819,212 |
| 2026-08-10 | 355.00 | 361.00 | 353.75 | 358.80 | 358.80 | 667,529 |
| 2026-08-07 | 354.50 | 359.00 | 347.80 | 352.95 | 352.95 | 731,732 |
| 2026-08-06 | 344.40 | 356.70 | 333.60 | 350.85 | 350.85 | 1,263,822 |
| 2026-08-05 | 345.00 | 350.00 | 336.55 | 346.10 | 346.10 | 928,821 |
| 2026-08-04 | 314.00 | 339.05 | 314.00 | 339.05 | 339.05 | 1,378,354 |
| 2026-08-03 | 315.65 | 317.50 | 305.85 | 312.85 | 312.85 | 597,558 |
| 2026-07-31 | 310.50 | 316.60 | 302.90 | 307.95 | 307.95 | 791,237 |
| 2026-07-30 | 298.00 | 310.50 | 295.35 | 309.25 | 309.25 | 906,211 |
| 2026-07-29 | 297.00 | 302.80 | 294.35 | 294.35 | 294.35 | 604,798 |
| 2026-07-28 | 300.10 | 302.70 | 292.10 | 292.55 | 292.55 | 738,250 |
| 2026-07-27 | 309.70 | 312.80 | 301.75 | 302.50 | 302.50 | 498,803 |
Page 1 of 5 · 249 trading daysOlder →
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.