OTC Markets OTCPK - Delayed Quote
USD
KGHM Polska Miedz S.A. (KGHPF)
77.50
0.00
(0.00%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
77.50
77.50
77.50
77.50
77.50
-
Oct 29, 2026
77.50
77.50
77.50
77.50
77.50
-
Oct 28, 2026
77.50
77.50
77.50
77.50
77.50
-
Oct 27, 2026
77.50
77.50
77.50
77.50
77.50
200
Oct 26, 2026
74.99
74.99
74.99
74.99
74.99
-
Oct 23, 2026
74.99
74.99
74.99
74.99
74.99
100
Oct 22, 2026
87.00
87.00
87.00
87.00
87.00
-
Oct 21, 2026
87.00
87.00
87.00
87.00
87.00
-
Oct 20, 2026
87.00
87.00
87.00
87.00
87.00
-
Oct 19, 2026
87.00
87.00
87.00
87.00
87.00
-
Oct 16, 2026
87.00
87.00
87.00
87.00
87.00
-
Oct 15, 2026
87.00
87.00
87.00
87.00
87.00
-
Oct 14, 2026
87.00
87.00
87.00
87.00
87.00
-
Oct 13, 2026
87.00
87.00
87.00
87.00
87.00
-
Oct 12, 2026
87.00
87.00
87.00
87.00
87.00
-
Oct 9, 2026
87.00
87.00
87.00
87.00
87.00
-
Oct 8, 2026
87.00
87.00
87.00
87.00
87.00
-
Oct 7, 2026
87.00
87.00
87.00
87.00
87.00
-
Oct 6, 2026
87.00
87.00
87.00
87.00
87.00
-
Oct 5, 2026
87.74
88.00
87.00
87.00
87.00
360
Oct 2, 2026
85.00
85.00
85.00
85.00
85.00
150
Oct 1, 2026
83.90
83.90
83.90
83.90
83.90
-
Sep 30, 2026
83.90
83.90
83.90
83.90
83.90
-
Sep 29, 2026
83.90
83.90
83.90
83.90
83.90
-
Sep 28, 2026
83.90
83.90
83.90
83.90
83.90
100
Sep 25, 2026
91.94
91.94
91.94
91.94
91.94
-
Sep 24, 2026
91.94
91.94
91.94
91.94
91.94
-
Sep 23, 2026
91.94
91.94
91.94
91.94
91.94
-
Sep 22, 2026
91.94
91.94
91.94
91.94
91.94
-
Sep 21, 2026
91.94
91.94
91.94
91.94
91.94
109
Sep 18, 2026
90.10
90.10
90.10
90.10
90.10
-
Sep 17, 2026
90.10
90.10
90.10
90.10
90.10
500
Sep 16, 2026
92.91
92.91
92.91
92.91
92.91
-
Sep 15, 2026
92.91
92.91
92.91
92.91
92.91
-
Sep 14, 2026
92.91
92.91
92.91
92.91
92.91
-
Sep 11, 2026
92.91
92.91
92.91
92.91
92.91
-
Sep 10, 2026
92.91
92.91
92.91
92.91
92.91
803
Sep 9, 2026
95.38
95.38
95.38
95.38
95.38
-
Sep 8, 2026
95.38
95.38
95.38
95.38
95.38
-
Sep 4, 2026
95.38
95.38
95.38
95.38
95.38
100
Sep 3, 2026
76.22
76.22
76.22
76.22
76.22
-
Sep 2, 2026
76.22
76.22
76.22
76.22
76.22
-
Sep 1, 2026
76.22
76.22
76.22
76.22
76.22
-
Aug 31, 2026
76.22
76.22
76.22
76.22
76.22
-
Aug 28, 2026
76.22
76.22
76.22
76.22
76.22
-
Aug 27, 2026
76.22
76.22
76.22
76.22
76.22
-
Aug 26, 2026
76.22
76.22
76.22
76.22
76.22
-
Aug 25, 2026
76.22
76.22
76.22
76.22
76.22
-
Aug 24, 2026
76.22
76.22
76.22
76.22
76.22
-
Aug 21, 2026
76.22
76.22
76.22
76.22
76.22
-
Aug 20, 2026
76.22
76.22
76.22
76.22
76.22
-
Aug 19, 2026
76.22
76.22
76.22
76.22
76.22
-
Aug 18, 2026
76.22
76.22
76.22
76.22
76.22
-
Aug 17, 2026
76.22
76.22
76.22
76.22
76.22
-
Aug 14, 2026
76.22
76.22
76.22
76.22
76.22
-
Aug 13, 2026
76.22
76.22
76.22
76.22
76.22
-
Aug 12, 2026
76.22
76.22
76.22
76.22
76.22
-
Aug 11, 2026
76.22
76.22
76.22
76.22
76.22
-
Aug 10, 2026
76.22
76.22
76.22
76.22
76.22
-
Aug 7, 2026
76.22
76.22
76.22
76.22
76.22
-
Aug 6, 2026
76.22
76.22
76.22
76.22
76.22
-
Aug 5, 2026
76.22
76.22
76.22
76.22
76.22
-
Aug 4, 2026
76.22
76.22
76.22
76.22
76.22
-
Aug 3, 2026
76.22
76.22
76.22
76.22
76.22
-
Jul 31, 2026
76.22
76.22
76.22
76.22
76.22
-
Jul 30, 2026
76.22
76.22
76.22
76.22
76.22
-
Jul 29, 2026
76.22
76.22
76.22
76.22
76.22
-
Jul 28, 2026
76.22
76.22
76.22
76.22
76.22
-
Jul 27, 2026
76.22
76.22
76.22
76.22
76.22
-
Jul 24, 2026
76.22
76.22
76.22
76.22
76.22
-
Jul 23, 2026
76.22
76.22
76.22
76.22
76.22
-
Jul 22, 2026
76.22
76.22
76.22
76.22
76.22
-
Jul 21, 2026
76.22
76.22
76.22
76.22
76.22
-
Jul 20, 2026
76.22
76.22
76.22
76.22
76.22
100
Jul 17, 2026
80.50
80.50
80.50
80.50
80.50
-
Jul 16, 2026
80.50
80.50
80.50
80.50
80.50
-
Jul 15, 2026
80.50
80.50
80.50
80.50
80.50
-
Jul 14, 2026
80.50
80.50
80.50
80.50
80.50
-
Jul 13, 2026
80.50
80.50
80.50
80.50
80.50
340
Jul 10, 2026
80.21
80.21
80.21
80.21
80.21
400
Jul 9, 2026
88.00
88.00
88.00
88.00
88.00
-
Jul 8, 2026
88.00
88.00
88.00
88.00
88.00
-
Jul 7, 2026
88.00
88.00
88.00
88.00
88.00
100
Jul 6, 2026
88.22
88.22
88.22
88.22
88.22
110
Jul 2, 2026
87.52
87.52
87.52
87.52
87.52
-
Jul 1, 2026
87.52
87.52
87.52
87.52
87.52
-
Jun 30, 2026
87.52
87.52
87.52
87.52
87.52
101
Jun 29, 2026
88.50
88.50
88.50
88.50
88.50
-
Jun 26, 2026
88.50
88.50
88.50
88.50
88.50
-
Jun 25, 2026
87.34
88.50
87.34
88.50
88.50
372
Jun 24, 2026
0.37986222
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
101.57
101.57
101.57
101.57
101.57
-
Jun 23, 2026
101.57
101.57
101.57
101.57
100.07
-
Jun 22, 2026
101.57
101.57
101.57
101.57
100.07
-
Jun 18, 2026
101.57
101.57
101.57
101.57
100.07
-
Jun 17, 2026
101.57
101.57
101.57
101.57
100.07
-
Jun 16, 2026
101.57
101.57
101.57
101.57
100.07
-
Jun 15, 2026
101.57
101.57
101.57
101.57
100.07
107
Jun 12, 2026
97.18
97.18
97.18
97.18
95.74
133
Jun 11, 2026
89.91
89.91
89.91
89.91
88.58
200
Jun 10, 2026
90.00
90.00
90.00
90.00
88.67
-
Jun 9, 2026
90.00
90.00
90.00
90.00
88.67
100
Jun 8, 2026
93.25
93.25
93.25
93.25
91.87
-
Jun 5, 2026
93.25
93.25
93.25
93.25
91.87
-
Jun 4, 2026
93.25
93.25
93.25
93.25
91.87
-
Jun 3, 2026
93.25
93.25
93.25
93.25
91.87
-
Jun 2, 2026
93.25
93.25
93.25
93.25
91.87
-
Jun 1, 2026
93.25
93.25
93.25
93.25
91.87
-
May 29, 2026
93.25
93.25
93.25
93.25
91.87
-
May 28, 2026
93.25
93.25
93.25
93.25
91.87
-
May 27, 2026
93.25
93.25
93.25
93.25
91.87
-
May 26, 2026
93.25
93.25
93.25
93.25
91.87
-
May 22, 2026
93.25
93.25
93.25
93.25
91.87
100
May 21, 2026
94.52
94.52
94.52
94.52
93.12
-
May 20, 2026
94.52
94.52
94.52
94.52
93.12
-
May 19, 2026
94.52
94.52
94.52
94.52
93.12
-
May 18, 2026
94.52
94.52
94.52
94.52
93.12
-
May 15, 2026
94.52
94.52
94.52
94.52
93.12
196
May 14, 2026
103.79
103.79
103.79
103.79
102.26
-
May 13, 2026
103.79
103.79
103.79
103.79
102.26
300
May 12, 2026
99.65
101.20
99.65
101.20
99.71
800
May 11, 2026
87.00
87.00
87.00
87.00
85.72
-
May 8, 2026
87.00
87.00
87.00
87.00
85.72
-
May 7, 2026
87.00
87.00
87.00
87.00
85.72
-
May 6, 2026
87.00
87.00
87.00
87.00
85.72
-
May 5, 2026
87.00
87.00
87.00
87.00
85.72
-
May 4, 2026
87.00
87.00
87.00
87.00
85.72
-
May 1, 2026
87.00
87.00
87.00
87.00
85.72
-
Apr 30, 2026
87.00
87.00
87.00
87.00
85.72
-
Apr 29, 2026
87.00
87.00
87.00
87.00
85.72
-
Apr 28, 2026
87.00
87.00
87.00
87.00
85.72
-
Apr 27, 2026
87.00
87.00
87.00
87.00
85.72
100
Apr 24, 2026
87.00
87.00
87.00
87.00
85.72
100
Apr 23, 2026
86.51
86.51
86.51
86.51
85.23
100
Apr 22, 2026
86.12
86.12
86.12
86.12
84.85
-
Apr 21, 2026
87.35
87.35
86.12
86.12
84.85
1,710
Apr 20, 2026
85.62
85.62
85.62
85.62
84.36
-
Apr 17, 2026
85.62
85.62
85.62
85.62
84.36
-
Apr 16, 2026
85.62
85.62
85.62
85.62
84.36
-
Apr 15, 2026
85.62
85.62
85.62
85.62
84.36
-
Apr 14, 2026
88.10
88.11
85.62
85.62
84.36
825
Apr 13, 2026
76.00
76.00
76.00
76.00
74.88
-
Apr 10, 2026
76.00
76.00
76.00
76.00
74.88
-
Apr 9, 2026
76.00
76.00
76.00
76.00
74.88
-
Apr 8, 2026
76.00
76.00
76.00
76.00
74.88
-
Apr 7, 2026
76.00
76.00
76.00
76.00
74.88
-
Apr 6, 2026
76.00
76.00
76.00
76.00
74.88
-
Apr 2, 2026
76.00
76.00
76.00
76.00
74.88
-
Apr 1, 2026
76.00
76.00
76.00
76.00
74.88
671
Mar 31, 2026
69.49
69.49
69.49
69.49
68.46
-
Mar 30, 2026
69.49
69.49
69.49
69.49
68.46
100
Mar 27, 2026
70.10
70.10
70.10
70.10
69.06
-
Mar 26, 2026
70.10
70.10
70.10
70.10
69.06
-
Mar 25, 2026
70.10
70.10
70.10
70.10
69.06
-
Mar 24, 2026
70.10
70.10
70.10
70.10
69.06
-
Mar 23, 2026
70.10
70.10
70.10
70.10
69.06
-
Mar 20, 2026
70.10
70.10
70.10
70.10
69.06
-
Mar 19, 2026
71.33
71.33
66.93
70.10
69.06
909
Mar 18, 2026
76.50
76.50
76.50
76.50
75.37
-
Mar 17, 2026
76.50
76.50
76.50
76.50
75.37
-
Mar 16, 2026
76.50
76.50
76.50
76.50
75.37
278
Mar 13, 2026
76.50
76.50
76.50
76.50
75.37
175
Mar 12, 2026
78.65
78.65
78.65
78.65
77.49
177
Mar 11, 2026
82.86
82.86
82.86
82.86
81.64
-
Mar 10, 2026
82.86
82.86
82.86
82.86
81.64
213
Mar 9, 2026
77.25
77.84
76.03
77.84
76.69
6,154
Mar 6, 2026
76.51
78.67
76.51
78.67
77.51
1,605
Mar 5, 2026
85.22
85.22
85.22
85.22
83.96
-
Mar 4, 2026
85.22
85.22
85.22
85.22
83.96
129
Mar 3, 2026
79.07
79.07
78.24
78.24
77.08
449
Mar 2, 2026
89.25
89.25
89.25
89.25
87.93
-
Feb 27, 2026
89.25
89.25
89.25
89.25
87.93
-
Feb 26, 2026
91.10
91.10
89.00
89.25
87.93
696
Feb 25, 2026
91.15
91.15
91.15
91.15
89.80
-
Feb 24, 2026
87.39
91.15
87.39
91.15
89.80
627
Feb 23, 2026
90.78
90.78
90.78
90.78
89.44
151
Feb 20, 2026
82.65
86.35
82.65
86.35
85.07
910
Feb 19, 2026
85.95
85.95
85.95
85.95
84.68
-
Feb 18, 2026
84.00
85.95
84.00
85.95
84.68
1,760
Feb 17, 2026
79.74
80.15
78.75
78.75
77.59
1,220
Feb 13, 2026
84.75
84.75
84.75
84.75
83.50
-
Feb 12, 2026
91.97
91.97
84.75
84.75
83.50
2,917
Feb 11, 2026
88.00
88.00
88.00
88.00
86.70
-
Feb 10, 2026
88.00
88.00
88.00
88.00
86.70
311
Feb 9, 2026
92.27
92.27
91.00
91.00
89.66
650
Feb 6, 2026
87.83
89.00
86.64
89.00
87.69
659
Feb 5, 2026
89.22
89.25
89.22
89.25
87.93
411
Feb 4, 2026
96.97
96.97
92.70
92.70
91.33
3,193
Feb 3, 2026
95.00
97.10
92.63
94.64
93.24
5,193
Feb 2, 2026
89.00
90.00
86.47
90.00
88.67
925
Jan 30, 2026
97.59
98.71
91.23
91.23
89.88
1,659
Jan 29, 2026
107.50
107.55
107.50
107.55
105.96
4,205
Jan 28, 2026
99.71
103.49
99.71
101.50
100.00
720
Jan 27, 2026
98.41
98.41
95.00
95.18
93.77
1,076
Jan 26, 2026
99.13
101.80
99.13
100.97
99.48
1,098
Jan 23, 2026
91.16
93.90
91.16
93.33
91.95
6,919
Jan 22, 2026
88.30
88.30
88.30
88.30
87.00
2,210
Jan 21, 2026
89.34
89.34
89.34
89.34
88.02
-
Jan 20, 2026
89.00
89.34
89.00
89.34
88.02
1,009
Jan 16, 2026
85.80
85.80
85.60
85.60
84.34
4,072
Jan 15, 2026
88.23
92.01
88.23
91.80
90.44
1,051
Jan 14, 2026
87.43
88.23
87.43
87.78
86.48
1,998
Jan 13, 2026
86.45
87.84
84.58
87.84
86.54
351
Jan 12, 2026
81.62
81.62
81.62
81.62
80.41
-
Jan 9, 2026
82.66
83.00
81.62
81.62
80.41
945
Jan 8, 2026
83.00
83.00
83.00
83.00
81.77
-
Jan 7, 2026
83.00
83.00
83.00
83.00
81.77
269
Jan 6, 2026
82.90
82.90
82.90
82.90
81.68
-
Jan 5, 2026
82.86
82.90
82.86
82.90
81.68
335
Jan 2, 2026
79.56
79.56
79.56
79.56
78.39
177
Dec 31, 2025
81.00
81.00
77.50
80.00
78.82
1,901
Dec 30, 2025
81.20
81.20
81.20
81.20
80.00
493
Dec 29, 2025
76.49
76.75
76.37
76.37
75.24
687
Dec 26, 2025
78.93
78.93
78.50
78.89
77.72
620
Dec 24, 2025
78.00
78.00
78.00
78.00
76.85
138
Dec 23, 2025
78.15
78.15
77.65
77.65
76.50
445
Dec 22, 2025
77.11
77.11
77.11
77.11
75.97
554
Dec 19, 2025
64.35
64.35
64.35
64.35
63.40
-
Dec 18, 2025
64.35
64.35
64.35
64.35
63.40
-
Dec 17, 2025
64.35
64.35
64.35
64.35
63.40
-
Dec 16, 2025
64.35
64.35
64.35
64.35
63.40
-
Dec 15, 2025
64.35
64.35
64.35
64.35
63.40
-
Dec 12, 2025
64.35
64.35
64.35
64.35
63.40
-
Dec 11, 2025
64.35
64.35
64.35
64.35
63.40
-
Dec 10, 2025
64.35
64.35
64.35
64.35
63.40
-
Dec 9, 2025
64.35
64.35
64.35
64.35
63.40
-
Dec 8, 2025
64.35
64.35
64.35
64.35
63.40
-
Dec 5, 2025
64.35
64.35
64.35
64.35
63.40
511
Dec 4, 2025
62.33
62.33
62.33
62.33
61.41
-
Dec 3, 2025
62.33
62.33
62.33
62.33
61.41
-
Dec 2, 2025
62.33
62.33
62.33
62.33
61.41
-
Dec 1, 2025
62.33
62.33
62.33
62.33
61.41
116
Nov 28, 2025
52.65
52.65
52.65
52.65
51.87
-
Nov 26, 2025
52.65
52.65
52.65
52.65
51.87
-
Nov 25, 2025
52.65
52.65
52.65
52.65
51.87
-
Nov 24, 2025
52.65
52.65
52.65
52.65
51.87
-
Nov 21, 2025
52.65
52.65
52.65
52.65
51.87
-
Nov 20, 2025
52.65
52.65
52.65
52.65
51.87
-
Nov 19, 2025
52.65
52.65
52.65
52.65
51.87
-
Nov 18, 2025
52.65
52.65
52.65
52.65
51.87
-
Nov 17, 2025
50.29
52.65
50.29
52.65
51.87
462
Nov 14, 2025
51.45
51.45
51.45
51.45
50.69
-
Nov 13, 2025
51.45
51.45
51.45
51.45
50.69
-
Nov 12, 2025
52.83
52.83
51.45
51.45
50.69
200
Nov 11, 2025
51.00
51.00
51.00
51.00
50.25
-
Nov 10, 2025
51.00
51.00
51.00
51.00
50.25
-
Nov 7, 2025
51.00
51.00
51.00
51.00
50.25
-
Nov 6, 2025
51.00
51.00
51.00
51.00
50.25
-
Nov 5, 2025
50.97
51.00
50.97
51.00
50.25
1,200
Nov 4, 2025
53.91
53.91
53.91
53.91
53.11
-
Nov 3, 2025
53.91
53.91
53.91
53.91
53.11
-
