KGHM Polska Miedz S.A. (WSE:KGH)
Poland · Delayed Price · Currency is PLN 287.60
+7.30 (2.60%)
Jan 9, 2026, 9:55 AM CET
KGHM Polska Miedz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 197.90 | 198.00 | 194.70 | 195.60 | 195.60 | -0.03% | 694,993 |
| Nov 10, 2025 | 193.00 | 195.85 | 192.90 | 195.65 | 195.65 | 3.16% | 702,388 |
| Nov 7, 2025 | 190.30 | 191.80 | 188.40 | 189.65 | 189.65 | 0.16% | 433,732 |
| Nov 6, 2025 | 188.35 | 191.95 | 188.35 | 189.35 | 189.35 | 1.26% | 582,528 |
| Nov 5, 2025 | 186.30 | 187.85 | 184.45 | 187.00 | 187.00 | 0.24% | 486,584 |
| Nov 4, 2025 | 186.95 | 187.70 | 184.00 | 186.55 | 186.55 | -2.20% | 924,519 |
| Nov 3, 2025 | 194.00 | 195.10 | 189.65 | 190.75 | 190.75 | -1.60% | 457,493 |
| Oct 31, 2025 | 194.00 | 195.80 | 192.55 | 193.85 | 193.85 | -0.08% | 859,880 |
| Oct 30, 2025 | 195.00 | 197.20 | 191.75 | 194.00 | 194.00 | -1.62% | 708,010 |
| Oct 29, 2025 | 193.85 | 198.05 | 192.70 | 197.20 | 197.20 | 3.06% | 1,466,443 |
| Oct 28, 2025 | 187.00 | 191.35 | 185.40 | 191.35 | 191.35 | 1.24% | 1,212,217 |
| Oct 27, 2025 | 194.00 | 195.75 | 189.00 | 189.00 | 189.00 | -1.05% | 776,851 |
| Oct 24, 2025 | 194.90 | 195.95 | 189.65 | 191.00 | 191.00 | -1.42% | 666,855 |
| Oct 23, 2025 | 188.50 | 194.65 | 188.20 | 193.75 | 193.75 | 4.11% | 1,261,260 |
| Oct 22, 2025 | 186.95 | 188.65 | 183.80 | 186.10 | 186.10 | 0.32% | 1,017,774 |