Frankfurt - Delayed Quote
EUR
KGHM Polska Miedz S.A. (KGHA.F)
64.71
-4.07
(-5.92%)
At close: October 30 at 4:17:03 PM GMT+1
Currency in EUR
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
68.78
68.78
63.70
64.71
64.71
3,979
Oct 29, 2026
70.29
70.29
67.68
68.78
68.78
145
Oct 28, 2026
68.35
70.14
68.35
70.14
70.14
60
Oct 27, 2026
68.91
69.22
68.36
68.53
68.53
115
Oct 26, 2026
67.49
67.86
67.49
67.86
67.86
383
Oct 23, 2026
69.25
69.25
66.38
67.56
67.56
1,025
Oct 22, 2026
70.24
70.24
68.94
69.26
69.26
390
Oct 21, 2026
72.46
74.02
72.27
72.73
72.73
90
Oct 20, 2026
73.40
74.29
70.08
72.50
72.50
7,860
Oct 19, 2026
73.49
74.06
71.85
73.61
73.61
160
Oct 16, 2026
73.92
75.82
73.15
73.15
73.15
107
Oct 15, 2026
74.68
74.68
73.00
73.58
73.58
782
Oct 14, 2026
78.00
78.75
76.81
77.12
77.12
359
Oct 13, 2026
78.19
80.26
78.19
78.37
78.37
232
Oct 12, 2026
77.89
80.30
77.89
80.25
80.25
261
Oct 9, 2026
74.15
79.80
74.15
79.80
79.80
627
Oct 8, 2026
75.79
76.29
74.40
74.40
74.40
393
Oct 7, 2026
78.00
78.04
75.57
75.57
75.57
709
Oct 6, 2026
78.00
79.56
77.54
77.54
77.54
110
Oct 5, 2026
77.01
78.44
77.01
77.30
77.30
329
Oct 2, 2026
72.59
77.00
72.59
77.00
77.00
116
Oct 1, 2026
74.59
74.59
73.77
73.86
73.86
298
Sep 30, 2026
72.79
76.74
72.79
74.24
74.24
1,291
Sep 29, 2026
74.59
74.69
72.42
72.42
72.42
474
Sep 28, 2026
74.88
74.88
73.40
74.66
74.66
2,175
Sep 25, 2026
77.39
77.43
75.70
77.05
77.05
494
Sep 24, 2026
77.19
77.61
77.00
77.42
77.42
196
Sep 23, 2026
79.00
80.01
79.00
79.12
79.12
89
Sep 22, 2026
78.98
81.74
78.98
79.01
79.01
262
Sep 21, 2026
79.77
81.20
78.98
79.02
79.02
124
Sep 18, 2026
79.23
79.77
77.79
79.42
79.42
1,433
Sep 17, 2026
77.40
79.52
77.40
79.35
79.35
658
Sep 16, 2026
75.00
77.53
75.00
77.48
77.48
791
Sep 15, 2026
77.00
77.00
74.28
76.28
76.28
959
Sep 14, 2026
80.13
80.13
76.50
78.40
78.40
1,192
Sep 11, 2026
81.76
82.42
79.77
81.48
81.48
374
Sep 10, 2026
87.30
88.78
79.75
79.75
79.75
1,003
Sep 9, 2026
85.63
88.00
85.22
86.76
86.76
1,942
Sep 8, 2026
81.58
87.00
81.58
85.37
85.37
1,169
Sep 7, 2026
81.41
83.40
81.41
82.01
82.01
197
Sep 4, 2026
80.30
83.83
80.17
82.07
82.07
511
Sep 3, 2026
79.04
81.47
79.04
81.47
81.47
277
Sep 2, 2026
79.20
80.00
78.28
80.00
80.00
541
Sep 1, 2026
83.15
83.60
79.06
79.06
79.06
257
Aug 31, 2026
82.99
83.40
82.99
83.40
83.40
234
Aug 28, 2026
82.36
84.82
82.36
83.57
83.57
2,279
Aug 27, 2026
83.16
84.23
82.32
82.32
82.32
344
Aug 26, 2026
85.61
86.88
84.23
84.59
84.59
1,391
Aug 25, 2026
82.44
85.49
82.44
83.45
83.45
751
Aug 24, 2026
76.53
83.86
76.53
83.86
83.86
1,649
Aug 21, 2026
78.06
79.00
78.00
78.11
78.11
567
Aug 20, 2026
82.00
82.00
76.44
77.95
77.95
831
Aug 19, 2026
76.15
80.87
75.68
80.75
80.75
1,047
Aug 18, 2026
78.35
78.43
77.30
77.30
77.30
684
Aug 17, 2026
83.08
83.08
78.93
80.64
80.64
560
Aug 14, 2026
81.37
82.00
81.36
82.00
82.00
18
Aug 13, 2026
85.00
85.00
81.34
83.39
83.39
441
Aug 12, 2026
85.30
85.97
84.27
84.59
84.59
1,285
Aug 11, 2026
82.35
85.36
82.35
83.32
83.32
1,002
Aug 10, 2026
82.10
84.36
81.97
84.36
84.36
1,209
Aug 7, 2026
82.47
83.31
80.81
83.31
83.31
387
Aug 6, 2026
79.44
82.38
79.30
80.60
80.60
8,108
Aug 5, 2026
77.92
81.10
77.85
80.99
80.99
2,933
Aug 4, 2026
71.70
79.29
71.70
79.29
79.29
1,620
Aug 3, 2026
70.68
73.97
70.68
71.75
71.75
73
Jul 31, 2026
73.07
73.07
70.61
70.61
70.61
459
Jul 30, 2026
67.45
71.35
67.45
71.35
71.35
681
Jul 29, 2026
67.23
70.22
67.23
68.00
68.00
342
Jul 28, 2026
69.11
71.15
68.37
68.37
68.37
1,525
Jul 27, 2026
70.01
72.55
69.27
69.27
69.27
162
Jul 24, 2026
70.93
71.19
70.50
70.52
70.52
277
Jul 23, 2026
71.47
73.47
70.88
70.88
70.88
259
Jul 22, 2026
70.22
73.92
70.22
73.92
73.92
362
Jul 21, 2026
67.25
71.71
67.25
70.92
70.92
38
Jul 20, 2026
68.50
69.21
68.50
69.21
69.21
7,048
Jul 17, 2026
70.00
70.00
67.24
68.97
68.97
1,204
Jul 16, 2026
71.90
72.51
70.50
71.11
71.11
212
Jul 15, 2026
73.10
75.11
71.83
71.92
71.92
261
Jul 14, 2026
70.00
74.25
70.00
74.25
74.25
238
Jul 13, 2026
70.20
70.80
68.57
70.80
70.80
343
Jul 10, 2026
70.00
71.00
70.00
71.00
71.00
41
Jul 9, 2026
70.90
71.26
70.22
70.22
70.22
323
Jul 8, 2026
74.00
74.00
69.36
70.23
70.23
1,743
Jul 7, 2026
75.63
76.06
74.00
75.20
75.20
850
Jul 6, 2026
79.00
79.00
76.49
77.83
77.83
320
Jul 3, 2026
78.00
79.10
78.00
78.84
78.84
35
Jul 2, 2026
76.08
78.65
76.08
78.30
78.30
374
Jul 1, 2026
75.49
77.41
75.49
76.16
76.16
32
Jun 30, 2026
74.64
78.00
74.64
77.96
77.96
1,402
Jun 29, 2026
77.84
77.84
74.96
75.00
75.00
1,797
Jun 26, 2026
75.81
76.65
74.50
76.64
76.64
1,559
Jun 25, 2026
75.76
78.06
75.40
77.27
77.27
666
Jun 24, 2026
0.339405
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
80.24
80.63
74.85
76.45
76.45
4,098
Jun 23, 2026
84.07
84.54
80.44
81.00
79.50
3,004
Jun 22, 2026
85.60
86.95
84.85
85.80
84.21
1,146
Jun 19, 2026
87.00
87.00
84.42
85.55
83.97
1,572
Jun 18, 2026
91.55
92.00
87.69
87.69
86.07
1,584
Jun 17, 2026
89.43
93.00
89.43
91.12
89.43
3,478
Jun 16, 2026
87.89
90.86
87.89
89.22
87.57
1,513
Jun 15, 2026
87.44
90.99
87.44
89.15
87.50
4,398
Jun 12, 2026
80.00
85.03
80.00
84.87
83.30
1,043
Jun 11, 2026
77.32
78.77
77.32
78.50
77.05
306
Jun 10, 2026
79.36
79.36
76.00
76.92
75.50
2,758
Jun 9, 2026
79.85
81.90
78.20
78.60
77.14
1,299
Jun 8, 2026
80.86
80.86
78.38
80.70
79.21
878
Jun 5, 2026
87.52
87.52
80.75
81.88
80.36
1,676
Jun 4, 2026
86.37
87.84
86.37
87.06
85.45
437
Jun 3, 2026
88.01
88.01
86.43
86.93
85.32
1,572
Jun 2, 2026
83.59
89.08
83.59
88.38
86.74
2,744
Jun 1, 2026
82.65
84.94
81.50
82.37
80.84
1,040
May 29, 2026
82.10
82.68
81.69
82.61
81.08
583
May 28, 2026
79.00
82.10
79.00
82.10
80.58
969
May 27, 2026
78.39
80.29
78.39
79.08
77.62
542
May 26, 2026
79.92
80.50
78.40
79.49
78.02
1,447
May 25, 2026
78.95
81.11
78.95
80.72
79.23
171
May 22, 2026
75.92
78.99
75.92
78.93
77.47
779
May 21, 2026
76.41
76.59
75.82
75.91
74.50
862
May 20, 2026
75.30
77.17
75.00
77.17
75.74
616
May 19, 2026
80.28
80.28
75.20
75.20
73.81
911
May 18, 2026
78.54
81.37
77.54
80.21
78.72
2,358
May 15, 2026
85.19
85.19
78.80
79.41
77.94
6,463
May 14, 2026
88.66
89.58
85.97
86.95
85.34
3,138
May 13, 2026
83.08
88.90
83.08
87.48
85.86
3,343
May 12, 2026
82.66
83.12
81.01
82.14
80.62
4,538
May 11, 2026
79.27
84.25
79.00
83.82
82.27
10,072
May 8, 2026
77.31
80.07
77.31
79.84
78.36
7,255
May 7, 2026
79.51
79.98
77.37
78.85
77.39
3,330
May 6, 2026
72.51
78.00
72.51
78.00
76.56
2,111
May 5, 2026
69.01
70.51
69.00
70.51
69.20
1,025
May 4, 2026
70.61
71.43
69.01
69.01
67.73
1,884
Apr 30, 2026
69.62
71.21
69.62
71.21
69.89
12
Apr 29, 2026
70.11
72.24
69.88
70.10
68.80
1,980
Apr 28, 2026
73.80
73.80
70.45
70.65
69.34
1,567
Apr 27, 2026
75.29
75.29
72.85
73.00
71.65
441
Apr 24, 2026
75.07
75.35
73.94
74.55
73.17
761
Apr 23, 2026
75.50
75.56
73.60
75.56
74.16
1,693
Apr 22, 2026
75.50
77.13
75.50
76.72
75.30
211
Apr 21, 2026
79.49
79.49
75.00
75.00
73.61
761
Apr 20, 2026
79.70
79.70
76.81
78.88
77.42
3,116
Apr 17, 2026
75.53
81.29
74.91
79.93
78.45
2,895
Apr 16, 2026
76.19
78.40
75.30
76.15
74.74
1,833
Apr 15, 2026
75.37
76.94
75.37
75.91
74.50
1,143
Apr 14, 2026
72.42
75.17
72.42
75.17
73.78
3,430
Apr 13, 2026
73.95
73.95
70.79
71.85
70.52
8,596
Apr 10, 2026
71.06
73.96
71.06
72.81
71.46
510
Apr 9, 2026
71.48
71.70
70.85
71.65
70.32
1,296
Apr 8, 2026
67.91
72.40
67.91
71.46
70.14
5,839
Apr 7, 2026
66.01
67.86
64.51
64.51
63.32
110
Apr 2, 2026
65.24
66.32
64.64
65.92
64.70
865
Apr 1, 2026
63.20
67.46
63.20
67.46
66.21
566
Mar 31, 2026
60.32
63.18
60.32
62.56
61.40
765
Mar 30, 2026
60.84
62.06
60.44
60.90
59.77
185
Mar 27, 2026
61.20
61.20
59.00
60.50
59.38
4,468
Mar 26, 2026
63.46
63.46
60.40
61.00
59.87
1,792
Mar 25, 2026
62.28
64.96
62.28
63.88
62.70
4,701
Mar 24, 2026
62.98
62.98
60.66
62.28
61.13
1,561
Mar 23, 2026
57.90
63.06
55.52
61.74
60.60
3,731
Mar 20, 2026
60.14
62.08
57.90
58.12
57.04
4,060
Mar 19, 2026
63.00
63.00
59.12
60.92
59.79
5,632
Mar 18, 2026
65.62
67.56
63.56
63.74
62.56
1,287
Mar 17, 2026
66.76
67.26
65.74
66.46
65.23
740
Mar 16, 2026
66.50
66.84
64.54
66.76
65.52
4,490
Mar 13, 2026
67.00
67.30
64.96
67.30
66.05
3,519
Mar 12, 2026
69.38
69.38
66.96
66.98
65.74
303
Mar 11, 2026
70.68
70.68
68.28
69.50
68.21
750
Mar 10, 2026
68.90
71.42
68.90
71.00
69.69
2,534
Mar 9, 2026
67.98
68.38
64.20
68.22
66.96
4,663
Mar 6, 2026
69.08
70.40
66.60
69.02
67.74
8,979
Mar 5, 2026
72.98
72.98
68.62
68.62
67.35
1,439
Mar 4, 2026
69.24
74.36
69.24
73.16
71.81
1,148
Mar 3, 2026
76.98
76.98
68.80
69.04
67.76
14,358
Mar 2, 2026
80.88
80.88
75.54
77.00
75.57
2,244
Feb 27, 2026
78.00
80.46
78.00
79.74
78.26
9,529
Feb 26, 2026
81.46
81.46
75.44
76.60
75.18
1,886
Feb 25, 2026
76.66
81.54
76.66
80.80
79.30
4,863
Feb 24, 2026
74.48
76.66
74.00
76.66
75.24
2,159
Feb 23, 2026
72.18
75.24
71.76
75.00
73.61
3,560
Feb 20, 2026
70.84
71.68
69.96
71.08
69.76
5,368
Feb 19, 2026
71.62
71.70
70.00
70.86
69.55
1,645
Feb 18, 2026
66.96
71.74
66.96
71.60
70.27
1,975
Feb 17, 2026
72.16
72.16
65.80
66.46
65.23
7,791
Feb 16, 2026
75.00
75.00
72.82
73.12
71.77
741
Feb 13, 2026
76.32
76.32
73.50
75.44
74.04
1,933
Feb 12, 2026
74.96
77.72
74.96
75.06
73.67
2,265
Feb 11, 2026
72.22
76.72
72.22
76.06
74.65
4,636
Feb 10, 2026
75.66
75.66
71.00
71.00
69.69
6,166
Feb 9, 2026
77.14
77.16
73.50
76.96
75.53
4,171
Feb 6, 2026
73.00
74.78
73.00
73.86
72.49
5,440
Feb 5, 2026
75.60
76.64
72.00
72.12
70.78
6,802
Feb 4, 2026
80.52
81.36
77.02
77.50
76.06
10,337
Feb 3, 2026
76.80
81.40
76.80
80.00
78.52
8,406
Feb 2, 2026
74.60
76.26
68.46
73.86
72.49
32,669
Jan 30, 2026
86.16
86.90
78.00
79.02
77.56
15,198
Jan 29, 2026
86.04
94.52
85.52
90.00
88.33
19,602
Jan 28, 2026
80.10
84.50
80.10
83.64
82.09
7,037
Jan 27, 2026
84.74
84.74
78.72
79.08
77.62
15,354
Jan 26, 2026
80.30
85.74
80.06
83.70
82.15
24,211
Jan 23, 2026
75.40
78.10
75.06
78.10
76.65
2,590
Jan 22, 2026
75.70
76.82
73.50
74.74
73.36
4,459
Jan 21, 2026
76.04
77.04
75.66
75.96
74.55
3,002
Jan 20, 2026
76.00
76.04
74.04
75.52
74.12
7,207
Jan 19, 2026
74.26
76.04
73.82
76.04
74.63
4,590
Jan 16, 2026
76.70
76.76
73.62
74.52
73.14
5,101
Jan 15, 2026
75.98
77.88
72.48
77.36
75.93
13,444
Jan 14, 2026
73.04
75.78
73.04
75.66
74.26
8,014
Jan 13, 2026
72.26
72.98
71.66
72.98
71.63
3,262
Jan 12, 2026
71.34
72.20
70.58
72.20
70.86
6,784
Jan 9, 2026
66.68
70.66
66.68
70.66
69.35
5,150
Jan 8, 2026
69.50
69.64
65.00
66.80
65.56
6,875
Jan 7, 2026
71.12
73.30
69.66
70.56
69.25
3,605
Jan 6, 2026
70.94
72.14
70.82
72.08
70.75
4,788
Jan 5, 2026
68.30
70.90
68.20
70.80
69.49
3,804
Jan 2, 2026
66.70
67.92
66.70
67.02
65.78
3,432
Dec 30, 2025
63.98
66.14
63.98
65.80
64.58
1,726
Dec 29, 2025
65.66
66.54
63.32
63.34
62.17
15,135
Dec 23, 2025
63.66
66.00
63.66
65.90
64.68
4,465
Dec 22, 2025
62.80
65.08
62.80
64.34
63.15
2,270
Dec 19, 2025
61.34
62.78
61.24
62.78
61.62
944
Dec 18, 2025
62.04
62.38
59.86
62.14
60.99
1,032
Dec 17, 2025
61.18
62.88
61.18
62.06
60.91
11,231
Dec 16, 2025
59.72
60.76
59.02
60.76
59.63
3,030
Dec 15, 2025
58.56
60.20
57.98
60.04
58.93
3,508
Dec 12, 2025
58.62
59.26
57.46
57.98
56.91
881
Dec 11, 2025
57.40
58.98
57.40
58.98
57.89
643
Dec 10, 2025
56.12
57.98
56.12
57.46
56.40
1,346
Dec 9, 2025
55.12
55.92
54.00
55.30
54.28
1,290
Dec 8, 2025
55.68
56.18
54.94
55.02
54.00
1,680
Dec 5, 2025
52.80
55.86
52.80
55.86
54.83
2,725
Dec 4, 2025
53.00
53.16
52.14
53.16
52.18
1,071
Dec 3, 2025
51.18
53.38
51.18
52.94
51.96
2,660
Dec 2, 2025
51.22
52.06
50.82
51.88
50.92
689
Dec 1, 2025
50.28
52.66
50.28
52.10
51.14
12,022
Nov 28, 2025
48.25
50.60
48.25
50.60
49.66
4,196
Nov 27, 2025
48.58
49.01
48.53
48.99
48.08
353
Nov 26, 2025
46.74
48.69
46.74
48.69
47.79
1,336
Nov 25, 2025
45.88
47.25
45.88
47.25
46.38
1,663
Nov 24, 2025
45.20
46.11
45.20
46.11
45.26
190
Nov 21, 2025
44.69
45.25
44.42
44.42
43.60
1,405
Nov 20, 2025
46.10
46.39
46.10
46.39
45.53
90
Nov 19, 2025
44.09
45.54
44.09
45.54
44.70
257
Nov 18, 2025
45.03
45.03
43.85
44.28
43.46
2,320
Nov 17, 2025
45.67
45.67
44.48
44.48
43.66
293
Nov 14, 2025
45.62
46.00
45.01
45.67
44.82
442
Nov 13, 2025
46.00
47.50
46.00
46.75
45.88
2,089
Nov 12, 2025
45.85
46.50
45.77
45.77
44.92
3,608
Nov 11, 2025
45.82
46.55
45.08
45.79
44.94
678
Nov 10, 2025
44.54
46.41
44.54
45.90
45.05
639
Nov 7, 2025
45.28
45.28
44.50
44.50
43.68
136
Nov 6, 2025
43.90
45.10
43.90
44.68
43.85
775
Nov 5, 2025
43.14
43.33
43.14
43.33
42.53
1,165
Nov 4, 2025
43.87
43.87
43.36
43.36
42.56
770
Nov 3, 2025
45.91
45.91
44.74
44.75
43.92
186
Oct 31, 2025
45.24
45.76
45.24
45.70
44.85
482
Oct 30, 2025
46.39
46.39
45.31
45.31
44.47
1,062
