KGHM Polska Miedz S.A. (WSE:KGH)
Poland · Delayed Price · Currency is PLN 288.00
-1.40 (-0.48%)
Nov 10, 2026, 5:04 PM CET
KGHM Polska Miedz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 292.50 | 292.50 | 284.30 | 288.00 | 288.00 | -0.48% | 601,254 |
| Nov 9, 2026 | 279.00 | 290.00 | 278.00 | 289.40 | 289.40 | 4.55% | 528,227 |
| Nov 6, 2026 | 273.00 | 280.60 | 272.40 | 276.80 | 276.80 | -1.07% | 762,615 |
| Nov 5, 2026 | 288.00 | 293.50 | 278.65 | 279.80 | 279.80 | -2.47% | 636,048 |
| Nov 4, 2026 | 282.00 | 294.10 | 279.40 | 286.90 | 286.90 | 4.19% | 848,614 |
| Nov 3, 2026 | 277.45 | 283.20 | 271.85 | 275.35 | 275.35 | -4.34% | 1,067,747 |
| Nov 2, 2026 | 285.60 | 287.85 | 277.45 | 287.85 | 287.85 | 2.22% | 694,474 |
| Oct 30, 2026 | 294.45 | 294.45 | 279.45 | 281.60 | 281.60 | -7.08% | 1,575,299 |
| Oct 29, 2026 | 301.35 | 304.45 | 297.60 | 303.05 | 303.05 | -0.26% | 542,585 |
| Oct 28, 2026 | 306.00 | 307.60 | 302.55 | 303.85 | 303.85 | -0.56% | 404,920 |
| Oct 27, 2026 | 299.00 | 306.15 | 297.50 | 305.55 | 305.55 | 1.85% | 635,142 |
| Oct 26, 2026 | 294.00 | 301.00 | 293.55 | 300.00 | 300.00 | 2.32% | 519,414 |
| Oct 23, 2026 | 299.65 | 300.70 | 290.50 | 293.20 | 293.20 | -1.18% | 971,078 |
| Oct 22, 2026 | 306.50 | 306.50 | 296.70 | 296.70 | 296.70 | -4.69% | 1,184,355 |
| Oct 21, 2026 | 319.40 | 321.95 | 311.30 | 311.30 | 311.30 | -2.72% | 653,776 |
| Oct 20, 2026 | 318.05 | 322.00 | 305.00 | 320.00 | 320.00 | 0.61% | 1,096,719 |
| Oct 19, 2026 | 327.75 | 327.75 | 315.00 | 318.05 | 318.05 | -2.96% | 567,983 |
| Oct 16, 2026 | 329.50 | 330.90 | 322.55 | 327.75 | 327.75 | 1.08% | 686,724 |
| Oct 15, 2026 | 328.10 | 328.45 | 320.35 | 324.25 | 324.25 | -2.07% | 1,042,074 |
| Oct 14, 2026 | 347.80 | 348.00 | 329.20 | 331.10 | 331.10 | -3.93% | 742,880 |
| Oct 13, 2026 | 348.60 | 351.20 | 341.15 | 344.65 | 344.65 | -1.44% | 425,030 |
| Oct 12, 2026 | 347.45 | 352.90 | 345.65 | 349.70 | 349.70 | 0.78% | 572,712 |
| Oct 9, 2026 | 334.40 | 347.00 | 333.35 | 347.00 | 347.00 | 5.68% | 703,609 |
| Oct 8, 2026 | 336.00 | 336.80 | 325.00 | 328.35 | 328.35 | -1.87% | 603,047 |
| Oct 7, 2026 | 340.55 | 343.40 | 334.55 | 334.60 | 334.60 | -2.62% | 486,598 |
| Oct 6, 2026 | 343.15 | 347.45 | 339.10 | 343.60 | 343.60 | -0.04% | 481,625 |
| Oct 5, 2026 | 338.20 | 344.40 | 336.10 | 343.75 | 343.75 | 2.52% | 521,157 |
| Oct 2, 2026 | 323.00 | 335.35 | 322.05 | 335.30 | 335.30 | 4.39% | 597,070 |
| Oct 1, 2026 | 331.00 | 331.20 | 319.50 | 321.20 | 321.20 | -2.53% | 835,173 |
| Sep 30, 2026 | 326.00 | 336.80 | 324.90 | 329.55 | 329.55 | 2.03% | 682,593 |
| Sep 29, 2026 | 326.20 | 327.60 | 320.10 | 323.00 | 323.00 | 0.47% | 523,473 |
| Sep 28, 2026 | 325.45 | 328.35 | 320.80 | 321.50 | 321.50 | -2.72% | 703,205 |
| Sep 25, 2026 | 338.15 | 341.35 | 329.20 | 330.50 | 330.50 | -1.59% | 514,178 |
| Sep 24, 2026 | 340.00 | 344.00 | 333.40 | 335.85 | 335.85 | -1.98% | 517,948 |
| Sep 23, 2026 | 346.00 | 350.60 | 339.45 | 342.65 | 342.65 | -1.32% | 571,404 |
| Sep 22, 2026 | 350.10 | 354.40 | 342.20 | 347.25 | 347.25 | 0.68% | 583,469 |
| Sep 21, 2026 | 350.00 | 356.10 | 343.75 | 344.90 | 344.90 | 2.33% | 635,073 |
| Sep 18, 2026 | 346.00 | 349.70 | 337.05 | 337.05 | 337.05 | -1.13% | 1,018,617 |
| Sep 17, 2026 | 336.20 | 345.85 | 334.75 | 340.90 | 340.90 | 2.79% | 770,077 |
| Sep 16, 2026 | 334.30 | 336.00 | 330.50 | 331.65 | 331.65 | 1.44% | 743,227 |
| Sep 15, 2026 | 335.00 | 335.00 | 324.00 | 326.95 | 326.95 | -2.04% | 1,023,100 |
| Sep 14, 2026 | 346.15 | 347.35 | 333.75 | 333.75 | 333.75 | -5.16% | 955,915 |
| Sep 11, 2026 | 353.00 | 355.20 | 346.15 | 351.90 | 351.90 | 1.40% | 790,571 |
| Sep 10, 2026 | 376.00 | 383.90 | 346.05 | 347.05 | 347.05 | -8.19% | 1,857,940 |
| Sep 9, 2026 | 374.70 | 382.60 | 372.20 | 378.00 | 378.00 | 0.88% | 790,432 |
| Sep 8, 2026 | 360.00 | 375.00 | 359.05 | 374.70 | 374.70 | 4.66% | 1,003,978 |
| Sep 7, 2026 | 356.00 | 359.80 | 352.80 | 358.00 | 358.00 | 0.56% | 269,521 |
| Sep 4, 2026 | 350.85 | 360.00 | 348.75 | 356.00 | 356.00 | 1.08% | 487,081 |
| Sep 3, 2026 | 344.15 | 352.20 | 341.75 | 352.20 | 352.20 | 2.34% | 545,297 |
| Sep 2, 2026 | 344.60 | 349.20 | 339.30 | 344.15 | 344.15 | -0.82% | 508,789 |