KGHM Polska Miedz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	86.16	86.90	78.00	79.02	79.02	-12.20%	15,198
Jan 29, 2026	86.04	94.52	85.52	90.00	90.00	7.60%	19,602
Jan 28, 2026	80.10	84.50	80.10	83.64	83.64	5.77%	7,037
Jan 27, 2026	84.74	84.74	78.72	79.08	79.08	-5.52%	15,354
Jan 26, 2026	80.30	85.74	80.06	83.70	83.70	7.17%	24,211
Jan 23, 2026	75.40	78.10	75.06	78.10	78.10	4.50%	2,590
Jan 22, 2026	75.70	76.82	73.50	74.74	74.74	-1.61%	4,459
Jan 21, 2026	76.04	77.04	75.66	75.96	75.96	0.58%	3,002
Jan 20, 2026	76.00	76.04	74.04	75.52	75.52	-0.68%	7,207
Jan 19, 2026	74.26	76.04	73.82	76.04	76.04	2.04%	4,590
Jan 16, 2026	76.70	76.76	73.62	74.52	74.52	-3.67%	5,101
Jan 15, 2026	75.98	77.88	72.48	77.36	77.36	2.25%	13,444
Jan 14, 2026	73.04	75.78	73.04	75.66	75.66	3.67%	8,014
Jan 13, 2026	72.26	72.98	71.66	72.98	72.98	1.08%	3,262
Jan 12, 2026	71.34	72.20	70.58	72.20	72.20	2.18%	6,784
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