KGHM Polska Miedz S.A. (WSE:KGH)
Poland · Delayed Price · Currency is PLN 307.95
-1.30 (-0.42%)
Jul 31, 2026, 5:04 PM CET
KGHM Polska Miedz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 310.50 | 316.60 | 302.90 | 307.95 | 307.95 | -0.42% | 791,237 |
| Jul 30, 2026 | 298.00 | 310.50 | 295.35 | 309.25 | 309.25 | 5.06% | 906,211 |
| Jul 29, 2026 | 297.00 | 302.80 | 294.35 | 294.35 | 294.35 | 0.62% | 604,798 |
| Jul 28, 2026 | 300.10 | 302.70 | 292.10 | 292.55 | 292.55 | -3.29% | 738,250 |
| Jul 27, 2026 | 309.70 | 312.80 | 301.75 | 302.50 | 302.50 | -0.33% | 498,803 |
| Jul 24, 2026 | 303.00 | 306.30 | 301.50 | 303.50 | 303.50 | 0.50% | 467,601 |
| Jul 23, 2026 | 315.50 | 316.55 | 302.00 | 302.00 | 302.00 | -3.97% | 678,807 |
| Jul 22, 2026 | 309.90 | 316.50 | 306.50 | 314.50 | 314.50 | 2.63% | 634,893 |
| Jul 21, 2026 | 302.65 | 310.20 | 302.50 | 306.45 | 306.45 | 4.43% | 725,838 |
| Jul 20, 2026 | 293.70 | 298.25 | 290.75 | 293.45 | 293.45 | -0.09% | 500,694 |
| Jul 17, 2026 | 299.80 | 299.85 | 290.65 | 293.70 | 293.70 | -3.07% | 1,330,789 |
| Jul 16, 2026 | 313.40 | 316.00 | 302.70 | 303.00 | 303.00 | -3.32% | 593,410 |
| Jul 15, 2026 | 318.00 | 320.35 | 312.00 | 313.40 | 313.40 | -1.88% | 496,480 |
| Jul 14, 2026 | 308.30 | 320.80 | 306.90 | 319.40 | 319.40 | 4.57% | 834,350 |
| Jul 13, 2026 | 302.60 | 306.95 | 298.05 | 305.45 | 305.45 | -1.13% | 538,864 |
| Jul 10, 2026 | 307.00 | 312.20 | 302.90 | 308.95 | 308.95 | 1.43% | 462,119 |
| Jul 9, 2026 | 304.95 | 307.25 | 301.45 | 304.60 | 304.60 | 2.32% | 741,094 |
| Jul 8, 2026 | 314.00 | 314.15 | 297.70 | 297.70 | 297.70 | -6.69% | 1,282,739 |
| Jul 7, 2026 | 326.00 | 327.00 | 317.35 | 319.05 | 319.05 | -2.89% | 601,676 |
| Jul 6, 2026 | 334.95 | 340.00 | 327.95 | 328.55 | 328.55 | -1.93% | 468,375 |
| Jul 3, 2026 | 339.00 | 341.65 | 333.80 | 335.00 | 335.00 | 0.89% | 434,303 |
| Jul 2, 2026 | 328.00 | 335.00 | 323.70 | 332.05 | 332.05 | 1.03% | 654,579 |
| Jul 1, 2026 | 331.25 | 333.35 | 322.00 | 328.65 | 328.65 | -0.78% | 537,153 |
| Jun 30, 2026 | 328.95 | 335.00 | 324.15 | 331.25 | 331.25 | 3.19% | 792,468 |
| Jun 29, 2026 | 331.85 | 333.00 | 318.00 | 321.00 | 321.00 | -2.06% | 444,181 |
| Jun 26, 2026 | 325.45 | 327.90 | 318.65 | 327.75 | 327.75 | -0.53% | 701,990 |
| Jun 25, 2026 | 329.60 | 336.50 | 320.15 | 329.50 | 329.50 | 1.63% | 1,007,180 |
| Jun 24, 2026 | 354.00 | 354.00 | 319.00 | 324.20 | 324.20 | -6.89% | 1,151,501 |
| Jun 23, 2026 | 353.35 | 353.35 | 342.65 | 349.70 | 348.20 | -4.99% | 864,954 |
| Jun 22, 2026 | 375.00 | 377.30 | 362.30 | 368.05 | 366.47 | 0.70% | 495,065 |
| Jun 19, 2026 | 365.00 | 369.00 | 361.20 | 365.50 | 363.93 | -2.35% | 1,021,931 |
| Jun 18, 2026 | 384.50 | 389.95 | 374.00 | 374.30 | 372.69 | -4.52% | 2,039,474 |
| Jun 17, 2026 | 386.00 | 396.40 | 386.00 | 392.00 | 390.32 | 2.02% | 786,925 |
| Jun 16, 2026 | 371.00 | 387.00 | 371.00 | 384.25 | 382.60 | 1.77% | 1,057,550 |
| Jun 15, 2026 | 370.65 | 386.00 | 370.50 | 377.55 | 375.93 | 4.63% | 1,143,833 |
| Jun 12, 2026 | 348.45 | 361.45 | 346.70 | 360.85 | 359.30 | 8.10% | 1,032,921 |
| Jun 11, 2026 | 331.00 | 335.70 | 328.55 | 333.80 | 332.37 | 2.35% | 665,681 |
| Jun 10, 2026 | 332.00 | 332.70 | 323.70 | 326.15 | 324.75 | -2.77% | 841,826 |
| Jun 9, 2026 | 346.35 | 348.00 | 334.90 | 335.45 | 334.01 | -1.34% | 608,213 |
| Jun 8, 2026 | 337.35 | 341.90 | 331.30 | 340.00 | 338.54 | -1.58% | 853,620 |
| Jun 5, 2026 | 368.80 | 368.95 | 343.80 | 345.45 | 343.97 | -6.66% | 1,181,048 |
| Jun 3, 2026 | 366.15 | 374.95 | 365.75 | 370.10 | 368.51 | -1.70% | 608,865 |
| Jun 2, 2026 | 361.00 | 376.50 | 360.95 | 376.50 | 374.89 | 7.30% | 1,052,516 |
| Jun 1, 2026 | 350.00 | 360.00 | 344.20 | 350.90 | 349.39 | 0.39% | 653,349 |
| May 29, 2026 | 346.20 | 351.90 | 345.25 | 349.55 | 348.05 | 1.38% | 906,948 |
| May 28, 2026 | 333.00 | 345.00 | 332.50 | 344.80 | 343.32 | 2.27% | 512,420 |
| May 27, 2026 | 334.55 | 340.90 | 332.55 | 337.15 | 335.70 | 0.73% | 578,083 |
| May 26, 2026 | 339.30 | 343.00 | 332.30 | 334.70 | 333.26 | -1.99% | 486,418 |
| May 25, 2026 | 341.20 | 343.30 | 339.55 | 341.50 | 340.04 | 3.33% | 249,738 |
| May 22, 2026 | 330.00 | 337.35 | 325.45 | 330.50 | 329.08 | 2.24% | 964,972 |