KGHM Polska Miedz S.A. (WSE:KGH)
Poland · Delayed Price · Currency is PLN 135.25
+2.10 (1.58%)
Aug 8, 2025, 5:01 PM CET
KGHM Polska Miedz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 133.00 | 135.25 | 131.95 | 135.25 | 135.25 | 1.58% | 503,481 |
| Aug 7, 2025 | 128.20 | 133.60 | 127.70 | 133.15 | 133.15 | 4.02% | 1,323,072 |
| Aug 6, 2025 | 127.10 | 128.20 | 126.45 | 128.00 | 128.00 | 1.15% | 424,318 |
| Aug 5, 2025 | 127.80 | 128.20 | 125.90 | 126.55 | 126.55 | -0.20% | 458,795 |
| Aug 4, 2025 | 127.50 | 127.80 | 125.55 | 126.80 | 126.80 | 0.24% | 386,224 |
| Aug 1, 2025 | 127.95 | 128.50 | 126.15 | 126.50 | 126.50 | -1.02% | 1,088,436 |
| Jul 31, 2025 | 130.60 | 130.95 | 127.40 | 127.80 | 127.80 | -4.16% | 1,464,222 |
| Jul 30, 2025 | 132.55 | 134.00 | 131.50 | 133.35 | 133.35 | 0.34% | 324,391 |
| Jul 29, 2025 | 132.00 | 133.80 | 131.55 | 132.90 | 132.90 | 0.72% | 599,797 |
| Jul 28, 2025 | 136.75 | 137.25 | 131.90 | 131.95 | 131.95 | -2.91% | 572,329 |
| Jul 25, 2025 | 136.90 | 137.45 | 135.35 | 135.90 | 135.90 | -1.38% | 336,230 |
| Jul 24, 2025 | 139.00 | 140.10 | 136.65 | 137.80 | 137.80 | 0.04% | 853,460 |
| Jul 23, 2025 | 136.00 | 138.60 | 135.60 | 137.75 | 137.75 | 1.92% | 1,021,126 |
| Jul 22, 2025 | 134.00 | 135.60 | 133.05 | 135.15 | 135.15 | 0.86% | 551,230 |
| Jul 21, 2025 | 133.00 | 134.90 | 132.20 | 134.00 | 134.00 | 1.67% | 689,299 |
| Jul 18, 2025 | 131.20 | 133.40 | 131.15 | 131.80 | 131.80 | 1.03% | 633,862 |
| Jul 17, 2025 | 130.60 | 131.20 | 129.15 | 130.45 | 130.45 | -0.11% | 314,663 |
| Jul 16, 2025 | 131.20 | 132.30 | 130.00 | 130.60 | 130.60 | -0.61% | 347,275 |
| Jul 15, 2025 | 134.00 | 134.85 | 130.65 | 131.40 | 131.40 | -1.05% | 410,187 |
| Jul 14, 2025 | 133.00 | 135.20 | 131.90 | 132.80 | 132.80 | 0.04% | 729,981 |
| Jul 11, 2025 | 132.10 | 132.95 | 129.70 | 132.75 | 132.75 | 1.41% | 461,545 |
| Jul 10, 2025 | 131.50 | 134.20 | 130.15 | 130.90 | 130.90 | 0.69% | 853,826 |
| Jul 9, 2025 | 134.50 | 134.95 | 128.80 | 130.00 | 130.00 | -1.74% | 1,798,803 |
| Jul 8, 2025 | 131.40 | 133.30 | 131.40 | 132.30 | 132.30 | 0.68% | 657,905 |
| Jul 7, 2025 | 130.95 | 132.10 | 130.15 | 131.40 | 131.40 | -0.79% | 420,706 |
| Jul 4, 2025 | 134.05 | 134.05 | 130.10 | 132.45 | 132.45 | -1.82% | 842,609 |
| Jul 3, 2025 | 136.00 | 137.75 | 134.60 | 134.90 | 134.90 | -0.81% | 981,604 |
| Jul 2, 2025 | 129.45 | 136.00 | 129.45 | 136.00 | 136.00 | 5.14% | 1,512,926 |
| Jul 1, 2025 | 128.20 | 130.65 | 128.20 | 129.35 | 129.35 | 0.35% | 833,224 |
| Jun 30, 2025 | 130.10 | 131.00 | 128.30 | 128.90 | 128.90 | -0.08% | 458,871 |
| Jun 27, 2025 | 130.00 | 131.75 | 127.00 | 129.00 | 129.00 | -0.77% | 681,046 |
| Jun 26, 2025 | 124.65 | 130.00 | 124.60 | 130.00 | 130.00 | 5.01% | 1,083,298 |
| Jun 25, 2025 | 125.25 | 125.70 | 123.65 | 123.80 | 123.80 | -0.80% | 348,818 |
| Jun 24, 2025 | 123.00 | 125.30 | 123.00 | 124.80 | 124.80 | 3.57% | 541,089 |
| Jun 23, 2025 | 122.00 | 122.70 | 119.50 | 120.50 | 120.50 | -1.03% | 554,710 |
| Jun 20, 2025 | 122.65 | 122.85 | 121.50 | 121.75 | 121.75 | -0.73% | 1,149,805 |
| Jun 18, 2025 | 123.80 | 124.80 | 122.35 | 122.65 | 122.65 | -0.65% | 512,129 |
| Jun 17, 2025 | 125.00 | 125.15 | 123.10 | 123.45 | 123.45 | -1.36% | 465,469 |
| Jun 16, 2025 | 124.35 | 126.75 | 123.95 | 125.15 | 125.15 | 1.05% | 484,033 |
| Jun 13, 2025 | 125.00 | 125.65 | 123.40 | 123.85 | 123.85 | -1.78% | 509,723 |
| Jun 12, 2025 | 127.80 | 128.15 | 124.75 | 126.10 | 126.10 | -1.71% | 520,442 |
| Jun 11, 2025 | 129.60 | 130.00 | 127.85 | 128.30 | 128.30 | -1.00% | 756,699 |
| Jun 10, 2025 | 128.30 | 130.90 | 128.30 | 129.60 | 129.60 | 0.19% | 702,927 |
| Jun 9, 2025 | 128.20 | 129.80 | 127.95 | 129.35 | 129.35 | 0.94% | 428,810 |
| Jun 6, 2025 | 131.10 | 131.15 | 127.00 | 128.15 | 128.15 | -2.32% | 774,584 |
| Jun 5, 2025 | 127.00 | 131.20 | 125.90 | 131.20 | 131.20 | 3.92% | 1,633,066 |
| Jun 4, 2025 | 123.30 | 126.70 | 123.30 | 126.25 | 126.25 | 3.02% | 723,870 |
| Jun 3, 2025 | 124.60 | 124.75 | 121.20 | 122.55 | 122.55 | -2.27% | 543,559 |
| Jun 2, 2025 | 117.75 | 125.40 | 117.00 | 125.40 | 125.40 | 2.03% | 706,630 |
| May 30, 2025 | 123.00 | 123.00 | 121.10 | 122.90 | 122.90 | -0.45% | 1,372,428 |