KGHM Polska Miedz S.A. (KGH.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
As of 03:26PM CEST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 155.00 | 155.15 | 147.80 | 149.80 | 149.80 | 396,809 |
| 03 June 2024 | 153.00 | 155.50 | 152.65 | 154.15 | 154.15 | 341,244 |
| 31 May 2024 | 148.30 | 153.15 | 148.00 | 151.70 | 151.70 | 1,855,411 |
| 29 May 2024 | 157.25 | 157.55 | 151.75 | 151.75 | 151.75 | 791,288 |
| 28 May 2024 | 159.50 | 160.40 | 155.15 | 157.25 | 157.25 | 646,238 |
| 27 May 2024 | 157.50 | 159.15 | 156.70 | 158.80 | 158.80 | 243,961 |
| 24 May 2024 | 155.00 | 158.45 | 154.60 | 158.05 | 158.05 | 430,656 |
| 23 May 2024 | 159.00 | 159.65 | 153.90 | 157.05 | 157.05 | 1,115,960 |
| 22 May 2024 | 168.00 | 168.95 | 159.70 | 161.00 | 161.00 | 1,041,570 |
| 21 May 2024 | 168.00 | 170.70 | 167.10 | 169.65 | 169.65 | 728,002 |
| 20 May 2024 | 170.00 | 171.55 | 167.40 | 170.00 | 170.00 | 982,282 |
| 17 May 2024 | 156.95 | 165.00 | 155.00 | 164.35 | 164.35 | 1,112,840 |
| 16 May 2024 | 155.70 | 158.50 | 153.70 | 157.15 | 157.15 | 972,299 |
| 15 May 2024 | 156.70 | 159.00 | 151.90 | 153.00 | 153.00 | 871,669 |
| 14 May 2024 | 154.00 | 155.50 | 151.85 | 154.45 | 154.45 | 567,203 |
| 13 May 2024 | 150.00 | 152.85 | 149.35 | 152.20 | 152.20 | 452,368 |
| 10 May 2024 | 150.50 | 154.40 | 149.00 | 150.00 | 150.00 | 908,923 |
| 09 May 2024 | 148.00 | 149.40 | 145.40 | 149.20 | 149.20 | 404,779 |
| 08 May 2024 | 145.00 | 149.70 | 144.50 | 147.00 | 147.00 | 997,735 |
| 07 May 2024 | 144.00 | 145.95 | 140.65 | 143.80 | 143.80 | 425,369 |
| 06 May 2024 | 141.75 | 144.40 | 141.70 | 144.20 | 144.20 | 603,682 |
| 02 May 2024 | 140.75 | 141.40 | 138.45 | 139.95 | 139.95 | 504,042 |
| 30 Apr 2024 | 143.85 | 143.95 | 139.70 | 140.65 | 140.65 | 1,520,080 |
| 29 Apr 2024 | 140.30 | 143.80 | 139.50 | 143.80 | 143.80 | 792,777 |
| 26 Apr 2024 | 141.05 | 142.75 | 139.55 | 139.70 | 139.70 | 966,763 |
| 25 Apr 2024 | 134.20 | 139.20 | 134.00 | 137.95 | 137.95 | 933,973 |
| 24 Apr 2024 | 134.50 | 137.00 | 132.10 | 132.90 | 132.90 | 816,131 |
| 23 Apr 2024 | 137.85 | 137.90 | 132.05 | 132.65 | 132.65 | 1,400,385 |
| 22 Apr 2024 | 143.00 | 143.50 | 139.25 | 139.65 | 139.65 | 580,462 |
| 19 Apr 2024 | 143.00 | 144.20 | 141.00 | 142.40 | 142.40 | 448,299 |
| 18 Apr 2024 | 145.00 | 147.20 | 141.85 | 143.60 | 143.60 | 706,931 |
| 17 Apr 2024 | 138.00 | 143.40 | 137.00 | 142.40 | 142.40 | 832,330 |
| 16 Apr 2024 | 141.00 | 141.15 | 135.40 | 137.55 | 137.55 | 925,226 |
| 15 Apr 2024 | 145.20 | 147.55 | 143.00 | 144.20 | 144.20 | 583,759 |
| 12 Apr 2024 | 143.25 | 146.75 | 143.20 | 144.50 | 144.50 | 1,015,831 |
| 11 Apr 2024 | 141.60 | 143.55 | 139.55 | 141.15 | 141.15 | 938,585 |
| 10 Apr 2024 | 142.10 | 145.00 | 138.90 | 142.35 | 142.35 | 1,663,105 |
| 09 Apr 2024 | 130.80 | 142.55 | 129.70 | 140.60 | 140.60 | 2,702,998 |
| 08 Apr 2024 | 128.00 | 132.55 | 127.60 | 129.30 | 129.30 | 1,148,268 |
| 05 Apr 2024 | 126.80 | 128.40 | 125.15 | 128.25 | 128.25 | 1,550,364 |
| 04 Apr 2024 | 122.60 | 128.00 | 122.60 | 128.00 | 128.00 | 2,230,990 |
| 03 Apr 2024 | 118.65 | 122.00 | 117.45 | 121.40 | 121.40 | 1,322,593 |
| 02 Apr 2024 | 114.40 | 119.15 | 114.25 | 118.45 | 118.45 | 1,392,294 |
| 28 Mar 2024 | 110.00 | 114.20 | 110.00 | 114.15 | 114.15 | 838,958 |
| 27 Mar 2024 | 110.70 | 110.90 | 108.70 | 109.65 | 109.65 | 576,766 |
| 26 Mar 2024 | 109.90 | 111.30 | 109.05 | 110.65 | 110.65 | 777,284 |
| 25 Mar 2024 | 114.10 | 114.30 | 109.50 | 109.70 | 109.70 | 1,503,171 |
| 22 Mar 2024 | 115.65 | 119.35 | 115.25 | 117.05 | 117.05 | 754,995 |
| 21 Mar 2024 | 117.00 | 118.00 | 115.95 | 117.50 | 117.50 | 780,795 |
| 20 Mar 2024 | 116.20 | 116.20 | 113.90 | 114.00 | 114.00 | 465,052 |
| 19 Mar 2024 | 117.00 | 117.75 | 114.75 | 116.25 | 116.25 | 824,722 |
| 18 Mar 2024 | 118.60 | 119.20 | 116.00 | 117.95 | 117.95 | 693,833 |
| 15 Mar 2024 | 118.00 | 119.50 | 117.35 | 118.45 | 118.45 | 2,825,009 |
| 14 Mar 2024 | 115.95 | 118.60 | 115.25 | 116.00 | 116.00 | 1,531,706 |
| 13 Mar 2024 | 112.90 | 115.95 | 112.55 | 115.95 | 115.95 | 1,660,234 |
| 12 Mar 2024 | 111.40 | 112.80 | 110.60 | 112.80 | 112.80 | 1,093,084 |
| 11 Mar 2024 | 109.20 | 111.00 | 108.45 | 111.00 | 111.00 | 314,836 |
| 08 Mar 2024 | 110.90 | 111.15 | 109.00 | 109.80 | 109.80 | 558,583 |
| 07 Mar 2024 | 108.20 | 111.30 | 107.60 | 110.45 | 110.45 | 683,237 |
| 06 Mar 2024 | 106.35 | 108.70 | 106.25 | 108.20 | 108.20 | 294,245 |
| 05 Mar 2024 | 107.20 | 107.80 | 106.15 | 106.15 | 106.15 | 607,457 |
| 04 Mar 2024 | 109.95 | 110.40 | 107.40 | 107.50 | 107.50 | 446,677 |
| 01 Mar 2024 | 108.80 | 109.40 | 107.60 | 109.10 | 109.10 | 381,633 |
| 29 Feb 2024 | 108.60 | 109.25 | 107.45 | 107.80 | 107.80 | 1,437,596 |
| 28 Feb 2024 | 110.80 | 110.95 | 108.00 | 108.05 | 108.05 | 712,298 |
| 27 Feb 2024 | 110.55 | 112.10 | 110.45 | 111.30 | 111.30 | 426,195 |
| 26 Feb 2024 | 110.90 | 111.00 | 109.60 | 110.00 | 110.00 | 460,387 |
| 23 Feb 2024 | 111.70 | 112.20 | 110.00 | 111.35 | 111.35 | 656,444 |
| 22 Feb 2024 | 112.85 | 113.20 | 111.15 | 111.50 | 111.50 | 531,980 |
| 21 Feb 2024 | 113.30 | 113.35 | 110.50 | 111.40 | 111.40 | 711,240 |
| 20 Feb 2024 | 111.80 | 113.25 | 110.65 | 111.75 | 111.75 | 623,702 |
| 19 Feb 2024 | 113.20 | 113.50 | 112.00 | 112.00 | 112.00 | 338,606 |
| 16 Feb 2024 | 111.45 | 113.70 | 111.45 | 113.45 | 113.45 | 1,038,332 |
| 15 Feb 2024 | 110.55 | 110.80 | 109.20 | 110.40 | 110.40 | 358,467 |
| 14 Feb 2024 | 109.30 | 110.35 | 108.25 | 110.10 | 110.10 | 340,641 |
| 13 Feb 2024 | 111.80 | 111.85 | 109.20 | 109.30 | 109.30 | 598,979 |
| 12 Feb 2024 | 109.00 | 111.60 | 108.55 | 111.15 | 111.15 | 356,015 |
| 09 Feb 2024 | 109.10 | 109.85 | 108.00 | 108.20 | 108.20 | 439,207 |
| 08 Feb 2024 | 111.00 | 111.35 | 109.40 | 109.75 | 109.75 | 408,178 |
| 07 Feb 2024 | 111.50 | 111.95 | 110.30 | 110.85 | 110.85 | 300,607 |
| 06 Feb 2024 | 110.25 | 111.85 | 109.25 | 111.20 | 111.20 | 305,863 |
| 05 Feb 2024 | 112.00 | 112.05 | 109.20 | 109.25 | 109.25 | 607,400 |
| 02 Feb 2024 | 111.95 | 113.25 | 110.80 | 111.05 | 111.05 | 573,026 |
| 01 Feb 2024 | 110.50 | 112.70 | 110.50 | 111.85 | 111.85 | 555,726 |
| 31 Jan 2024 | 111.20 | 112.80 | 110.50 | 112.45 | 112.45 | 412,514 |
| 30 Jan 2024 | 113.70 | 113.80 | 111.05 | 111.05 | 111.05 | 502,294 |
| 29 Jan 2024 | 113.35 | 113.95 | 112.40 | 113.55 | 113.55 | 303,176 |
| 26 Jan 2024 | 111.25 | 114.20 | 110.50 | 113.35 | 113.35 | 416,980 |
| 25 Jan 2024 | 113.00 | 113.60 | 111.10 | 111.85 | 111.85 | 547,101 |
| 24 Jan 2024 | 110.30 | 114.40 | 110.20 | 113.00 | 113.00 | 1,015,636 |
| 23 Jan 2024 | 107.10 | 108.70 | 105.70 | 108.10 | 108.10 | 566,389 |
| 22 Jan 2024 | 108.05 | 108.50 | 105.40 | 105.75 | 105.75 | 524,180 |
| 19 Jan 2024 | 107.50 | 108.30 | 106.50 | 107.10 | 107.10 | 402,361 |
| 18 Jan 2024 | 108.00 | 108.00 | 105.80 | 106.00 | 106.00 | 543,082 |
| 17 Jan 2024 | 108.90 | 109.00 | 105.80 | 105.90 | 105.90 | 1,077,959 |
| 16 Jan 2024 | 109.00 | 111.05 | 108.35 | 110.30 | 110.30 | 510,318 |
| 15 Jan 2024 | 111.90 | 112.20 | 108.80 | 109.15 | 109.15 | 650,482 |
| 12 Jan 2024 | 112.00 | 112.85 | 110.70 | 111.05 | 111.05 | 407,524 |
| 11 Jan 2024 | 114.10 | 114.25 | 110.60 | 110.85 | 110.85 | 728,012 |
| 10 Jan 2024 | 114.45 | 114.80 | 112.10 | 112.45 | 112.45 | 483,197 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.