KGHM Polska Miedz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	45.45	46.05	44.94	45.09	45.09	-0.90%	5,598
Oct 23, 2025	44.06	45.79	44.06	45.50	45.50	3.06%	3,971
Oct 22, 2025	43.83	44.20	43.73	44.15	44.15	3.40%	501
Oct 21, 2025	45.74	45.80	42.70	42.70	42.70	-6.15%	18,463
Oct 20, 2025	44.54	45.50	44.54	45.50	45.50	3.64%	4,493
Oct 17, 2025	44.77	45.19	43.63	43.90	43.90	-2.01%	1,213
Oct 16, 2025	44.30	45.12	44.30	44.80	44.80	0.79%	4,985
Oct 15, 2025	43.79	44.79	43.79	44.45	44.45	2.35%	3,321
Oct 14, 2025	44.80	45.16	43.02	43.43	43.43	-2.88%	2,689
Oct 13, 2025	44.25	45.29	43.67	44.72	44.72	4.58%	6,566
Oct 10, 2025	44.00	45.29	42.76	42.76	42.76	-1.81%	8,290
Oct 9, 2025	43.81	45.99	43.55	43.55	43.55	-1.36%	8,631
Oct 8, 2025	41.62	44.50	41.62	44.15	44.15	5.29%	16,465
Oct 7, 2025	41.21	41.93	40.53	41.93	41.93	1.08%	1,618
Oct 6, 2025	40.56	41.48	40.56	41.48	41.48	2.57%	13,910
Oct 3, 2025	39.16	40.66	39.16	40.44	40.44	3.61%	354
Oct 2, 2025	39.07	40.74	38.94	39.03	39.03	-1.01%	4,074
Oct 1, 2025	37.59	40.12	37.50	39.43	39.43	4.40%	12,516
Sep 30, 2025	37.50	37.77	36.90	37.77	37.77	0.69%	3,312
Sep 29, 2025	35.91	37.69	35.91	37.51	37.51	3.33%	6,899
Sep 26, 2025	35.37	36.30	34.89	36.30	36.30	1.26%	1,264
Sep 25, 2025	35.46	36.16	35.20	35.85	35.85	1.50%	3,303
Sep 24, 2025	33.00	35.65	32.93	35.32	35.32	5.72%	1,136
Sep 23, 2025	32.71	33.49	32.68	33.41	33.41	2.14%	330
Sep 22, 2025	32.24	33.25	32.24	32.71	32.71	0.83%	5,852