Warsaw - Delayed Quote
PLN
KGHM Polska Miedz S.A. (KGH.WA)
281.60
-21.45
(-7.08%)
At close: October 30 at 5:04:33 PM GMT+1
Currency in PLN
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
294.45
294.45
279.45
281.60
281.60
1,575,299
Oct 29, 2026
301.35
304.45
297.60
303.05
303.05
542,585
Oct 28, 2026
306.00
307.60
302.55
303.85
303.85
404,920
Oct 27, 2026
299.00
306.15
297.50
305.55
305.55
635,142
Oct 26, 2026
294.00
301.00
293.55
300.00
300.00
519,414
Oct 23, 2026
299.65
300.70
290.50
293.20
293.20
971,078
Oct 22, 2026
306.50
306.50
296.70
296.70
296.70
1,184,355
Oct 21, 2026
319.40
321.95
311.30
311.30
311.30
653,776
Oct 20, 2026
318.05
322.00
305.00
320.00
320.00
1,096,719
Oct 19, 2026
327.75
327.75
315.00
318.05
318.05
567,983
Oct 16, 2026
329.50
330.90
322.55
327.75
327.75
686,724
Oct 15, 2026
328.10
328.45
320.35
324.25
324.25
1,042,074
Oct 14, 2026
347.80
348.00
329.20
331.10
331.10
742,880
Oct 13, 2026
348.60
351.20
341.15
344.65
344.65
425,030
Oct 12, 2026
347.45
352.90
345.65
349.70
349.70
572,712
Oct 9, 2026
334.40
347.00
333.35
347.00
347.00
703,609
Oct 8, 2026
336.00
336.80
325.00
328.35
328.35
603,047
Oct 7, 2026
340.55
343.40
334.55
334.60
334.60
486,598
Oct 6, 2026
335.30
335.30
335.30
335.30
335.30
-
Oct 5, 2026
335.30
335.30
335.30
335.30
335.30
-
Oct 2, 2026
323.00
335.35
322.05
335.30
335.30
597,070
Oct 1, 2026
331.00
331.20
319.50
321.20
321.20
835,173
Sep 30, 2026
326.00
336.80
324.90
329.55
329.55
682,593
Sep 29, 2026
326.20
327.60
320.10
323.00
323.00
523,473
Sep 28, 2026
325.45
328.35
320.80
321.50
321.50
703,205
Sep 25, 2026
338.15
341.35
329.20
330.50
330.50
514,178
Sep 24, 2026
340.00
344.00
333.40
335.85
335.85
517,948
Sep 23, 2026
346.00
350.60
339.45
342.65
342.65
571,404
Sep 22, 2026
350.10
354.40
342.20
347.25
347.25
583,469
Sep 21, 2026
350.00
356.10
343.75
344.90
344.90
635,073
Sep 18, 2026
346.00
349.70
337.05
337.05
337.05
1,018,617
Sep 17, 2026
336.20
345.85
334.75
340.90
340.90
770,077
Sep 16, 2026
334.30
336.00
330.50
331.65
331.65
743,227
Sep 15, 2026
335.00
335.00
324.00
326.95
326.95
1,023,100
Sep 14, 2026
346.15
347.35
333.75
333.75
333.75
955,915
Sep 11, 2026
353.00
355.20
346.15
351.90
351.90
790,571
Sep 10, 2026
376.00
383.90
346.05
347.05
347.05
1,857,940
Sep 9, 2026
374.70
382.60
372.20
378.00
378.00
790,432
Sep 8, 2026
360.00
375.00
359.05
374.70
374.70
1,003,978
Sep 7, 2026
356.00
359.80
352.80
358.00
358.00
269,521
Sep 4, 2026
350.85
360.00
348.75
356.00
356.00
487,081
Sep 3, 2026
344.15
352.20
341.75
352.20
352.20
545,297
Sep 2, 2026
344.60
349.20
339.30
344.15
344.15
508,789
Sep 1, 2026
359.35
359.65
342.60
347.00
347.00
566,563
Aug 31, 2026
357.65
364.05
353.00
357.20
357.20
676,162
Aug 28, 2026
366.00
368.50
356.25
362.00
362.00
422,166
Aug 27, 2026
364.35
367.35
356.40
361.60
361.60
458,297
Aug 26, 2026
369.50
376.35
360.30
364.35
364.35
781,577
Aug 25, 2026
358.50
366.00
355.35
366.00
366.00
778,943
Aug 24, 2026
343.00
361.35
342.40
358.40
358.40
761,897
Aug 21, 2026
339.60
343.20
333.60
342.35
342.35
2,677,082
Aug 20, 2026
347.35
349.85
330.20
332.45
332.45
784,181
Aug 19, 2026
332.50
351.40
328.85
348.00
348.00
819,715
Aug 18, 2026
342.00
342.00
332.50
334.50
334.50
704,386
Aug 17, 2026
358.85
361.05
336.75
345.20
345.20
788,512
Aug 14, 2026
353.50
354.70
345.95
352.50
352.50
427,277
Aug 13, 2026
360.00
360.00
350.30
355.80
355.80
602,098
Aug 12, 2026
367.00
370.20
361.15
367.15
367.15
675,655
Aug 11, 2026
356.00
367.60
354.05
364.50
364.50
819,212
Aug 10, 2026
355.00
361.00
353.75
358.80
358.80
667,529
Aug 7, 2026
354.50
359.00
347.80
352.95
352.95
731,732
Aug 6, 2026
344.40
356.70
333.60
350.85
350.85
1,263,822
Aug 5, 2026
345.00
350.00
336.55
346.10
346.10
928,821
Aug 4, 2026
314.00
339.05
314.00
339.05
339.05
1,378,354
Aug 3, 2026
315.65
317.50
305.85
312.85
312.85
597,558
Jul 31, 2026
310.50
316.60
302.90
307.95
307.95
791,237
Jul 30, 2026
298.00
310.50
295.35
309.25
309.25
906,211
Jul 29, 2026
297.00
302.80
294.35
294.35
294.35
604,798
Jul 28, 2026
300.10
302.70
292.10
292.55
292.55
738,250
Jul 27, 2026
309.70
312.80
301.75
302.50
302.50
498,803
Jul 24, 2026
303.00
306.30
301.50
303.50
303.50
467,601
Jul 23, 2026
315.50
316.55
302.00
302.00
302.00
678,807
Jul 22, 2026
309.90
316.50
306.50
314.50
314.50
634,893
Jul 21, 2026
302.65
310.20
302.50
306.45
306.45
725,838
Jul 20, 2026
293.70
298.25
290.75
293.45
293.45
500,694
Jul 17, 2026
299.80
299.85
290.65
293.70
293.70
1,330,789
Jul 16, 2026
313.40
316.00
302.70
303.00
303.00
593,410
Jul 15, 2026
318.00
320.35
312.00
313.40
313.40
496,480
Jul 14, 2026
308.30
320.80
306.90
319.40
319.40
834,350
Jul 13, 2026
302.60
306.95
298.05
305.45
305.45
538,864
Jul 10, 2026
307.00
312.20
302.90
308.95
308.95
462,119
Jul 9, 2026
304.95
307.25
301.45
304.60
304.60
741,094
Jul 8, 2026
314.00
314.15
297.70
297.70
297.70
1,282,739
Jul 7, 2026
326.00
327.00
317.35
319.05
319.05
601,676
Jul 6, 2026
334.95
340.00
327.95
328.55
328.55
468,375
Jul 3, 2026
339.00
341.65
333.80
335.00
335.00
434,303
Jul 2, 2026
328.00
335.00
323.70
332.05
332.05
654,579
Jul 1, 2026
331.25
333.35
322.00
328.65
328.65
537,153
Jun 30, 2026
328.95
335.00
324.15
331.25
331.25
792,468
Jun 29, 2026
331.85
333.00
318.00
321.00
321.00
444,181
Jun 26, 2026
325.45
327.90
318.65
327.75
327.75
701,990
Jun 25, 2026
329.60
336.50
320.15
329.50
329.50
1,007,180
Jun 24, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
354.00
354.00
319.00
324.20
324.20
1,151,501
Jun 23, 2026
353.35
353.35
342.65
349.70
348.20
864,954
Jun 22, 2026
375.00
377.30
362.30
368.05
366.47
495,065
Jun 19, 2026
365.00
369.00
361.20
365.50
363.93
1,021,931
Jun 18, 2026
384.50
389.95
374.00
374.30
372.69
2,039,474
Jun 17, 2026
386.00
396.40
386.00
392.00
390.32
786,925
Jun 16, 2026
371.00
387.00
371.00
384.25
382.60
1,057,550
Jun 15, 2026
370.65
386.00
370.50
377.55
375.93
1,143,833
Jun 12, 2026
348.45
361.45
346.70
360.85
359.30
1,032,921
Jun 11, 2026
331.00
335.70
328.55
333.80
332.37
665,681
Jun 10, 2026
332.00
332.70
323.70
326.15
324.75
841,826
Jun 9, 2026
346.35
348.00
334.90
335.45
334.01
608,213
Jun 8, 2026
337.35
341.90
331.30
340.00
338.54
853,620
Jun 5, 2026
368.80
368.95
343.80
345.45
343.97
1,181,048
Jun 3, 2026
366.15
374.95
365.75
370.10
368.51
608,865
Jun 2, 2026
361.00
376.50
360.95
376.50
374.89
1,052,516
Jun 1, 2026
350.00
360.00
344.20
350.90
349.39
653,349
May 29, 2026
346.20
351.90
345.25
349.55
348.05
906,948
May 28, 2026
333.00
345.00
332.50
344.80
343.32
512,420
May 27, 2026
334.55
340.90
332.55
337.15
335.70
578,083
May 26, 2026
339.30
343.00
332.30
334.70
333.26
486,418
May 25, 2026
341.20
343.30
339.55
341.50
340.04
249,738
May 22, 2026
330.00
337.35
325.45
330.50
329.08
964,972
May 21, 2026
323.20
325.15
316.25
323.25
321.86
856,306
May 20, 2026
322.10
328.90
317.10
326.20
324.80
1,608,993
May 19, 2026
339.00
339.50
318.30
320.35
318.98
1,038,830
May 18, 2026
336.00
345.00
330.15
339.45
337.99
551,566
May 15, 2026
351.05
352.00
334.85
336.15
334.71
1,505,104
May 14, 2026
378.50
381.10
362.10
367.90
366.32
1,300,955
May 13, 2026
360.00
380.00
360.00
380.00
378.37
1,335,943
May 12, 2026
351.05
353.00
345.70
352.00
350.49
714,149
May 11, 2026
337.00
357.90
333.40
356.65
355.12
943,394
May 8, 2026
337.00
341.00
333.20
338.65
337.20
691,717
May 7, 2026
333.10
336.45
326.20
334.00
332.57
916,852
May 6, 2026
310.00
332.85
309.00
332.85
331.42
1,406,058
May 5, 2026
298.20
301.25
292.90
301.25
299.96
522,978
May 4, 2026
303.85
304.75
293.00
294.60
293.34
498,723
Apr 30, 2026
304.05
304.95
297.10
302.80
301.50
1,598,572
Apr 29, 2026
301.85
308.90
298.90
299.90
298.61
748,814
Apr 28, 2026
308.00
312.20
298.50
299.20
297.92
642,484
Apr 27, 2026
318.00
319.50
308.55
312.00
310.66
410,614
Apr 24, 2026
318.70
319.80
314.45
318.10
316.74
568,889
Apr 23, 2026
320.00
325.25
313.50
323.35
321.96
710,943
Apr 22, 2026
325.00
326.00
320.05
324.00
322.61
641,365
Apr 21, 2026
330.70
332.10
320.55
320.55
319.18
659,142
Apr 20, 2026
332.45
338.20
326.45
335.35
333.91
771,940
Apr 17, 2026
322.55
342.00
317.00
341.65
340.18
1,079,236
Apr 16, 2026
329.85
335.00
320.30
322.55
321.17
757,626
Apr 15, 2026
318.10
325.00
316.05
325.00
323.61
838,836
Apr 14, 2026
306.10
319.00
306.10
316.80
315.44
897,729
Apr 13, 2026
310.05
310.05
301.50
305.40
304.09
606,037
Apr 10, 2026
307.00
314.00
303.20
313.20
311.86
694,317
Apr 9, 2026
301.00
308.45
300.00
303.20
301.90
688,146
Apr 8, 2026
299.00
309.00
298.00
304.50
303.19
1,557,851
Apr 7, 2026
284.00
290.00
275.55
277.20
276.01
574,885
Apr 2, 2026
273.30
285.50
272.00
284.50
283.28
742,728
Apr 1, 2026
279.00
287.60
278.20
287.60
286.37
960,173
Mar 31, 2026
265.00
270.30
261.70
267.90
266.75
701,117
Mar 30, 2026
260.10
265.90
257.00
261.30
260.18
498,284
Mar 27, 2026
261.00
261.90
252.10
259.80
258.69
764,331
Mar 26, 2026
272.00
272.00
258.40
260.20
259.08
849,626
Mar 25, 2026
272.00
276.20
269.30
272.70
271.53
824,076
Mar 24, 2026
266.30
266.30
259.10
264.00
262.87
964,582
Mar 23, 2026
240.20
270.00
239.00
266.30
265.16
2,171,407
Mar 20, 2026
262.50
265.00
251.60
257.20
256.10
1,577,357
Mar 19, 2026
263.90
265.00
253.40
259.80
258.69
1,634,582
Mar 18, 2026
280.00
288.70
271.20
273.90
272.73
1,120,291
Mar 17, 2026
283.50
286.10
279.00
280.50
279.30
741,140
Mar 16, 2026
278.50
286.70
275.60
283.50
282.28
673,500
Mar 13, 2026
284.00
288.50
278.90
282.60
281.39
632,741
Mar 12, 2026
294.00
296.80
282.40
288.20
286.96
841,089
Mar 11, 2026
297.50
299.80
292.50
293.00
291.74
871,527
Mar 10, 2026
300.00
304.30
298.30
303.00
301.70
837,002
Mar 9, 2026
283.00
289.40
276.00
289.40
288.16
1,180,729
Mar 6, 2026
303.00
303.60
285.60
290.90
289.65
954,654
Mar 5, 2026
308.60
310.30
294.60
296.50
295.23
752,705
Mar 4, 2026
306.00
316.30
306.00
310.70
309.37
949,243
Mar 3, 2026
319.70
320.00
294.20
299.50
298.22
1,500,960
Mar 2, 2026
338.00
344.40
321.70
326.50
325.10
885,264
Feb 27, 2026
335.70
339.00
333.50
335.50
334.06
1,553,429
Feb 26, 2026
338.40
338.50
319.20
321.80
320.42
839,808
Feb 25, 2026
328.00
342.90
328.00
342.00
340.53
1,433,029
Feb 24, 2026
320.00
321.90
312.50
321.90
320.52
1,086,517
Feb 23, 2026
307.50
317.40
302.90
315.70
314.35
1,198,741
Feb 20, 2026
297.00
305.50
296.40
305.50
304.19
855,865
Feb 19, 2026
303.60
305.00
291.30
299.00
297.72
660,959
Feb 18, 2026
294.30
302.20
290.40
302.20
300.90
1,204,024
Feb 17, 2026
301.20
301.20
281.10
285.30
284.08
1,408,400
Feb 16, 2026
312.30
314.90
304.50
305.00
303.69
866,047
Feb 13, 2026
313.20
318.70
309.10
317.40
316.04
1,192,333
Feb 12, 2026
320.30
327.00
319.50
322.40
321.02
640,197
Feb 11, 2026
307.00
324.50
307.00
320.00
318.63
1,219,854
Feb 10, 2026
319.00
319.00
302.00
304.60
303.29
1,039,999
Feb 9, 2026
315.00
321.20
307.50
321.20
319.82
1,194,728
Feb 6, 2026
305.00
315.10
304.10
311.00
309.67
1,314,870
Feb 5, 2026
320.00
323.30
308.00
310.20
308.87
1,991,802
Feb 4, 2026
343.80
345.50
331.00
333.90
332.47
1,563,723
Feb 3, 2026
340.00
341.00
325.50
340.00
338.54
2,281,890
Feb 2, 2026
282.50
320.20
280.60
312.20
310.86
3,235,760
Jan 30, 2026
360.00
362.00
332.10
332.10
330.68
3,788,768
Jan 29, 2026
377.00
396.40
366.60
371.90
370.30
3,422,027
Jan 28, 2026
344.00
355.00
342.30
352.70
351.19
1,479,203
Jan 27, 2026
358.20
358.50
331.00
332.00
330.58
1,989,651
Jan 26, 2026
332.00
357.60
331.10
355.80
354.27
1,600,608
Jan 23, 2026
318.00
328.30
314.50
328.30
326.89
1,270,872
Jan 22, 2026
322.00
323.40
307.20
313.50
312.16
1,353,112
Jan 21, 2026
319.90
325.40
318.20
319.90
318.53
942,023
Jan 20, 2026
319.90
319.90
312.50
319.90
318.53
796,615
Jan 19, 2026
320.00
321.00
312.70
319.90
318.53
753,914
Jan 16, 2026
320.40
323.80
310.50
310.70
309.37
1,268,099
Jan 15, 2026
310.00
325.60
304.60
325.60
324.20
1,514,838
Jan 14, 2026
310.00
317.70
307.50
315.90
314.54
1,048,256
Jan 13, 2026
303.00
308.70
300.20
308.70
307.38
930,991
Jan 12, 2026
303.00
306.70
296.40
303.00
301.70
1,023,782
Jan 9, 2026
285.20
297.80
282.60
297.80
296.52
1,171,564
Jan 8, 2026
290.00
290.00
274.50
280.30
279.10
1,564,216
Jan 7, 2026
300.00
309.00
293.80
294.40
293.14
1,830,009
Jan 5, 2026
290.00
297.30
286.50
296.50
295.23
1,290,082
Jan 2, 2026
281.60
286.00
281.50
283.50
282.28
737,439
Dec 30, 2025
275.70
281.50
274.60
280.80
279.60
739,521
Dec 29, 2025
279.00
281.40
270.00
273.10
271.93
902,674
Dec 23, 2025
273.30
274.90
269.60
273.80
272.63
422,083
Dec 22, 2025
265.10
273.00
264.10
272.40
271.23
763,001
Dec 19, 2025
256.20
263.20
254.90
261.00
259.88
1,021,184
Dec 18, 2025
259.80
260.30
250.70
256.30
255.20
832,939
Dec 17, 2025
256.00
264.80
255.90
259.60
258.49
1,054,661
Dec 16, 2025
249.00
254.80
247.40
253.70
252.61
754,678
Dec 15, 2025
245.20
251.50
244.00
250.80
249.72
883,425
Dec 12, 2025
247.00
249.80
244.20
244.50
243.45
713,484
Dec 11, 2025
242.50
247.00
239.40
245.00
243.95
640,729
Dec 10, 2025
237.80
244.70
236.40
241.50
240.46
937,410
Dec 9, 2025
230.30
236.00
226.70
235.80
234.79
853,893
Dec 8, 2025
235.00
239.30
233.60
234.40
233.39
554,281
Dec 5, 2025
228.20
235.00
228.20
235.00
233.99
895,373
Dec 4, 2025
222.90
225.10
219.50
225.10
224.13
776,312
Dec 3, 2025
219.80
225.40
217.60
222.90
221.94
778,308
Dec 2, 2025
218.00
221.00
216.10
218.00
217.06
737,624
Dec 1, 2025
212.30
222.90
212.00
217.90
216.97
1,211,791
Nov 28, 2025
206.00
212.50
204.70
211.70
210.79
913,628
Nov 27, 2025
204.20
206.00
203.30
205.40
204.52
407,081
Nov 26, 2025
199.10
205.30
198.35
205.00
204.12
1,211,495
Nov 25, 2025
197.60
199.10
196.05
198.35
197.50
828,511
Nov 24, 2025
193.40
197.25
192.00
195.90
195.06
1,094,045
Nov 21, 2025
190.00
192.10
188.15
191.05
190.23
831,389
Nov 20, 2025
196.10
196.95
193.05
195.10
194.26
545,205
Nov 19, 2025
187.50
196.45
187.30
195.50
194.66
987,228
Nov 18, 2025
189.60
189.80
186.20
189.00
188.19
859,294
Nov 17, 2025
195.00
195.50
190.15
192.20
191.38
437,184
Nov 14, 2025
194.00
195.00
188.30
195.00
194.16
873,565
Nov 13, 2025
197.00
203.50
195.60
196.50
195.66
1,264,313
Nov 12, 2025
197.90
198.00
194.70
195.60
194.76
694,993
Nov 10, 2025
193.00
195.85
192.90
195.65
194.81
702,388
Nov 7, 2025
190.30
191.80
188.40
189.65
188.84
433,732
Nov 6, 2025
188.35
191.95
188.35
189.35
188.54
582,528
Nov 5, 2025
186.30
187.85
184.45
187.00
186.20
486,584
Nov 4, 2025
186.95
187.70
184.00
186.55
185.75
924,519
Nov 3, 2025
194.00
195.10
189.65
190.75
189.93
457,493
Oct 31, 2025
194.00
195.80
192.55
193.85
193.02
859,880
Oct 30, 2025
195.00
197.20
191.75
194.00
193.17
708,010
