KGHM Polska Miedz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	66.68	70.66	66.68	70.66	70.66	5.78%	5,150
Jan 8, 2026	69.50	69.64	65.00	66.80	66.80	-5.33%	6,875
Jan 7, 2026	71.12	73.30	69.66	70.56	70.56	-2.11%	3,605
Jan 6, 2026	70.94	72.14	70.82	72.08	72.08	1.81%	4,788
Jan 5, 2026	68.30	70.90	68.20	70.80	70.80	5.64%	3,804
Jan 2, 2026	66.70	67.92	66.70	67.02	67.02	1.85%	3,432
Dec 30, 2025	63.98	66.14	63.98	65.80	65.80	3.88%	1,726
Dec 29, 2025	65.66	66.54	63.32	63.34	63.34	-3.88%	15,135
Dec 23, 2025	63.66	66.00	63.66	65.90	65.90	2.42%	4,465
Dec 22, 2025	62.80	65.08	62.80	64.34	64.34	2.48%	2,270
Dec 19, 2025	61.34	62.78	61.24	62.78	62.78	1.03%	944
Dec 18, 2025	62.04	62.38	59.86	62.14	62.14	0.13%	1,032
Dec 17, 2025	61.18	62.88	61.18	62.06	62.06	2.14%	11,231
Dec 16, 2025	59.72	60.76	59.02	60.76	60.76	1.20%	3,030
Dec 15, 2025	58.56	60.20	57.98	60.04	60.04	3.55%	3,508
Dec 12, 2025	58.62	59.26	57.46	57.98	57.98	-1.70%	881
Dec 11, 2025	57.40	58.98	57.40	58.98	58.98	2.65%	643
Dec 10, 2025	56.12	57.98	56.12	57.46	57.46	3.91%	1,346
Dec 9, 2025	55.12	55.92	54.00	55.30	55.30	0.51%	1,290
Dec 8, 2025	55.68	56.18	54.94	55.02	55.02	-1.50%	1,680
Dec 5, 2025	52.80	55.86	52.80	55.86	55.86	5.08%	2,725
Dec 4, 2025	53.00	53.16	52.14	53.16	53.16	0.42%	1,071
Dec 3, 2025	51.18	53.38	51.18	52.94	52.94	2.04%	2,660
Dec 2, 2025	51.22	52.06	50.82	51.88	51.88	-0.42%	689
Dec 1, 2025	50.28	52.66	50.28	52.10	52.10	2.96%	12,022
Nov 28, 2025	48.25	50.60	48.25	50.60	50.60	3.29%	4,196
Nov 27, 2025	48.58	49.01	48.53	48.99	48.99	0.62%	353
Nov 26, 2025	46.74	48.69	46.74	48.69	48.69	3.05%	1,336
Nov 25, 2025	45.88	47.25	45.88	47.25	47.25	2.47%	1,663
Nov 24, 2025	45.20	46.11	45.20	46.11	46.11	3.80%	190
Nov 21, 2025	44.69	45.25	44.42	44.42	44.42	-4.25%	1,405
Nov 20, 2025	46.10	46.39	46.10	46.39	46.39	1.87%	90
Nov 19, 2025	44.09	45.54	44.09	45.54	45.54	2.85%	257
Nov 18, 2025	45.03	45.03	43.85	44.28	44.28	-0.45%	2,320
Nov 17, 2025	45.67	45.67	44.48	44.48	44.48	-2.61%	293
Nov 14, 2025	45.62	46.00	45.01	45.67	45.67	-2.31%	442
Nov 13, 2025	46.00	47.50	46.00	46.75	46.75	2.14%	2,089
Nov 12, 2025	45.85	46.50	45.77	45.77	45.77	-0.04%	3,608
Nov 11, 2025	45.82	46.55	45.08	45.79	45.79	-0.24%	678
Nov 10, 2025	44.54	46.41	44.54	45.90	45.90	3.15%	639
Nov 7, 2025	45.28	45.28	44.50	44.50	44.50	-0.40%	136
Nov 6, 2025	43.90	45.10	43.90	44.68	44.68	3.12%	775
Nov 5, 2025	43.14	43.33	43.14	43.33	43.33	-0.07%	1,165
Nov 4, 2025	43.87	43.87	43.36	43.36	43.36	-3.11%	770
Nov 3, 2025	45.91	45.91	44.74	44.75	44.75	-2.08%	186
Oct 31, 2025	45.24	45.76	45.24	45.70	45.70	0.86%	482
Oct 30, 2025	46.39	46.39	45.31	45.31	45.31	-3.39%	1,062
Oct 29, 2025	44.47	46.90	44.47	46.90	46.90	4.25%	6,535
Oct 28, 2025	44.35	44.99	43.80	44.99	44.99	1.47%	2,920
Oct 27, 2025	45.00	45.73	43.96	44.34	44.34	-1.66%	5,048