KGHM Polska Miedz S.A. (WSE:KGH)
Poland · Delayed Price · Currency is PLN 371.90
+19.20 (5.44%)
At close: Jan 29, 2026
KGHM Polska Miedz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 377.00 | 396.40 | 366.60 | 371.90 | 371.90 | 5.44% | 3,422,027 |
| Jan 28, 2026 | 344.00 | 355.00 | 342.30 | 352.70 | 352.70 | 6.23% | 1,479,203 |
| Jan 27, 2026 | 358.20 | 358.50 | 331.00 | 332.00 | 332.00 | -6.69% | 1,989,651 |
| Jan 26, 2026 | 332.00 | 357.60 | 331.10 | 355.80 | 355.80 | 8.38% | 1,600,608 |
| Jan 23, 2026 | 318.00 | 328.30 | 314.50 | 328.30 | 328.30 | 4.72% | 1,270,872 |
| Jan 22, 2026 | 322.00 | 323.40 | 307.20 | 313.50 | 313.50 | -2.00% | 1,353,112 |
| Jan 21, 2026 | 319.90 | 325.40 | 318.20 | 319.90 | 319.90 | - | 942,023 |
| Jan 20, 2026 | 319.90 | 319.90 | 312.50 | 319.90 | 319.90 | - | 796,615 |
| Jan 19, 2026 | 320.00 | 321.00 | 312.70 | 319.90 | 319.90 | 2.96% | 753,914 |
| Jan 16, 2026 | 320.40 | 323.80 | 310.50 | 310.70 | 310.70 | -4.58% | 1,268,099 |
| Jan 15, 2026 | 310.00 | 325.60 | 304.60 | 325.60 | 325.60 | 3.07% | 1,514,838 |
| Jan 14, 2026 | 310.00 | 317.70 | 307.50 | 315.90 | 315.90 | 2.33% | 1,048,256 |
| Jan 13, 2026 | 303.00 | 308.70 | 300.20 | 308.70 | 308.70 | 1.88% | 930,991 |
| Jan 12, 2026 | 303.00 | 306.70 | 296.40 | 303.00 | 303.00 | 1.75% | 1,023,782 |
| Jan 9, 2026 | 285.20 | 297.80 | 282.60 | 297.80 | 297.80 | 6.24% | 1,171,564 |
| Jan 8, 2026 | 290.00 | 290.00 | 274.50 | 280.30 | 280.30 | -4.79% | 1,564,216 |
| Jan 7, 2026 | 300.00 | 309.00 | 293.80 | 294.40 | 294.40 | -0.71% | 1,830,009 |
| Jan 5, 2026 | 290.00 | 297.30 | 286.50 | 296.50 | 296.50 | 4.59% | 1,290,082 |
| Jan 2, 2026 | 281.60 | 286.00 | 281.50 | 283.50 | 283.50 | 0.96% | 737,439 |
| Dec 30, 2025 | 275.70 | 281.50 | 274.60 | 280.80 | 280.80 | 2.82% | 739,521 |
| Dec 29, 2025 | 279.00 | 281.40 | 270.00 | 273.10 | 273.10 | -0.26% | 902,674 |
| Dec 23, 2025 | 273.30 | 274.90 | 269.60 | 273.80 | 273.80 | 0.51% | 422,083 |
| Dec 22, 2025 | 265.10 | 273.00 | 264.10 | 272.40 | 272.40 | 4.37% | 763,001 |
| Dec 19, 2025 | 256.20 | 263.20 | 254.90 | 261.00 | 261.00 | 1.83% | 1,021,184 |
| Dec 18, 2025 | 259.80 | 260.30 | 250.70 | 256.30 | 256.30 | -1.27% | 832,939 |
| Dec 17, 2025 | 256.00 | 264.80 | 255.90 | 259.60 | 259.60 | 2.33% | 1,054,661 |
| Dec 16, 2025 | 249.00 | 254.80 | 247.40 | 253.70 | 253.70 | 1.16% | 754,678 |
| Dec 15, 2025 | 245.20 | 251.50 | 244.00 | 250.80 | 250.80 | 2.58% | 878,390 |
| Dec 12, 2025 | 247.00 | 249.80 | 244.20 | 244.50 | 244.50 | -0.20% | 713,484 |
| Dec 11, 2025 | 242.50 | 247.00 | 239.40 | 245.00 | 245.00 | 1.45% | 640,729 |
| Dec 10, 2025 | 237.80 | 244.70 | 236.40 | 241.50 | 241.50 | 2.42% | 937,410 |
| Dec 9, 2025 | 230.30 | 236.00 | 226.70 | 235.80 | 235.80 | 0.60% | 853,893 |
| Dec 8, 2025 | 235.00 | 239.30 | 233.60 | 234.40 | 234.40 | -0.26% | 554,281 |
| Dec 5, 2025 | 228.20 | 235.00 | 228.20 | 235.00 | 235.00 | 4.40% | 895,373 |
| Dec 4, 2025 | 222.90 | 225.10 | 219.50 | 225.10 | 225.10 | 0.99% | 776,312 |
| Dec 3, 2025 | 219.80 | 225.40 | 217.60 | 222.90 | 222.90 | 2.25% | 778,308 |
| Dec 2, 2025 | 218.00 | 221.00 | 216.10 | 218.00 | 218.00 | 0.05% | 737,624 |
| Dec 1, 2025 | 212.30 | 222.90 | 212.00 | 217.90 | 217.90 | 2.93% | 1,211,791 |
| Nov 28, 2025 | 206.00 | 212.50 | 204.70 | 211.70 | 211.70 | 3.07% | 913,628 |
| Nov 27, 2025 | 204.20 | 206.00 | 203.30 | 205.40 | 205.40 | 0.20% | 407,081 |
| Nov 26, 2025 | 199.10 | 205.30 | 198.35 | 205.00 | 205.00 | 3.35% | 1,211,495 |
| Nov 25, 2025 | 197.60 | 199.10 | 196.05 | 198.35 | 198.35 | 1.25% | 828,511 |
| Nov 24, 2025 | 193.40 | 197.25 | 192.00 | 195.90 | 195.90 | 2.54% | 1,094,045 |
| Nov 21, 2025 | 190.00 | 192.10 | 188.15 | 191.05 | 191.05 | -2.08% | 831,389 |
| Nov 20, 2025 | 196.10 | 196.95 | 193.05 | 195.10 | 195.10 | -0.20% | 545,205 |
| Nov 19, 2025 | 187.50 | 196.45 | 187.30 | 195.50 | 195.50 | 3.44% | 987,228 |
| Nov 18, 2025 | 189.60 | 189.80 | 186.20 | 189.00 | 189.00 | -1.66% | 859,294 |
| Nov 17, 2025 | 195.00 | 195.50 | 190.15 | 192.20 | 192.20 | -1.44% | 437,184 |
| Nov 14, 2025 | 194.00 | 195.00 | 188.30 | 195.00 | 195.00 | -0.76% | 873,565 |
| Nov 13, 2025 | 197.00 | 203.50 | 195.60 | 196.50 | 196.50 | 0.46% | 1,264,313 |