KGHM Polska Miedz SA (KGHA.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 68 |
| 02 May 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 30 Apr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 29 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 26 Apr 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 25 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 24 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 23 Apr 2024 | 32.64 | 32.64 | 31.25 | 31.25 | 31.25 | 68 |
| 22 Apr 2024 | 32.77 | 32.77 | 32.52 | 32.52 | 32.52 | 40 |
| 19 Apr 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| 18 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 17 Apr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 16 Apr 2024 | 33.23 | 33.23 | 31.65 | 31.65 | 31.65 | 41 |
| 15 Apr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 12 Apr 2024 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 140 |
| 11 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 10 Apr 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 09 Apr 2024 | 29.92 | 32.78 | 29.92 | 32.78 | 32.78 | 12 |
| 08 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 05 Apr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 04 Apr 2024 | 28.01 | 29.80 | 28.01 | 29.80 | 29.80 | 100 |
| 03 Apr 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 02 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 28 Mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 27 Mar 2024 | 25.47 | 25.48 | 25.47 | 25.48 | 25.48 | - |
| 26 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 25 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 22 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 21 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 20 Mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 19 Mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 18 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 15 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 14 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 13 Mar 2024 | 26.03 | 26.11 | 26.03 | 26.11 | 26.11 | 50 |
| 12 Mar 2024 | 25.61 | 26.00 | 25.61 | 26.00 | 26.00 | 200 |
| 11 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 08 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 07 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 06 Mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 05 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 04 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 01 Mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 29 Feb 2024 | 24.88 | 24.88 | 24.84 | 24.84 | 24.84 | 2 |
| 28 Feb 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 27 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 26 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 23 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 22 Feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 21 Feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 20 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 19 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 16 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 15 Feb 2024 | 25.17 | 25.17 | 24.96 | 24.96 | 24.96 | 20 |
| 14 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 13 Feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 12 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 09 Feb 2024 | 25.20 | 25.38 | 25.20 | 25.38 | 25.38 | 200 |
| 08 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 07 Feb 2024 | 25.44 | 25.44 | 25.42 | 25.42 | 25.42 | 70 |
| 06 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 05 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 02 Feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 01 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 31 Jan 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 30 Jan 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 29 Jan 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 26 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 25 Jan 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 24 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 23 Jan 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 22 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 19 Jan 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 18 Jan 2024 | 23.94 | 24.44 | 23.94 | 24.44 | 24.44 | 50 |
| 17 Jan 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 16 Jan 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 15 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 12 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 11 Jan 2024 | 25.76 | 25.92 | 25.26 | 25.86 | 25.86 | 250 |
| 10 Jan 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 09 Jan 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 08 Jan 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 05 Jan 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 04 Jan 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 03 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 02 Jan 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 29 Dec 2023 | 28.55 | 28.55 | 28.32 | 28.32 | 28.32 | - |
| 28 Dec 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 27 Dec 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 22 Dec 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 21 Dec 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
| 20 Dec 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 19 Dec 2023 | 28.53 | 29.30 | 28.53 | 29.30 | 29.30 | 184 |
| 18 Dec 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 15 Dec 2023 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 14 Dec 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 13 Dec 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 12 Dec 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 11 Dec 2023 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 100 |
| 08 Dec 2023 | 26.90 | 27.45 | 26.90 | 27.45 | 27.45 | 40 |
| *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.