KGHM Polska Miedz S.A. (WSE:KGH)
Poland · Delayed Price · Currency is PLN 349.55
+4.75 (1.38%)
May 29, 2026, 5:04 PM CET
KGHM Polska Miedz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 346.20 | 351.90 | 345.25 | 349.55 | 349.55 | 1.38% | 906,948 |
| May 28, 2026 | 333.00 | 345.00 | 332.50 | 344.80 | 344.80 | 2.27% | 512,420 |
| May 27, 2026 | 334.55 | 340.90 | 332.55 | 337.15 | 337.15 | 0.73% | 578,083 |
| May 26, 2026 | 339.30 | 343.00 | 332.30 | 334.70 | 334.70 | -1.99% | 486,418 |
| May 25, 2026 | 341.20 | 343.30 | 339.55 | 341.50 | 341.50 | 3.33% | 249,738 |
| May 22, 2026 | 330.00 | 337.35 | 325.45 | 330.50 | 330.50 | 2.24% | 964,972 |
| May 21, 2026 | 323.20 | 325.15 | 316.25 | 323.25 | 323.25 | -0.90% | 856,306 |
| May 20, 2026 | 322.10 | 328.90 | 317.10 | 326.20 | 326.20 | 1.83% | 1,608,993 |
| May 19, 2026 | 339.00 | 339.50 | 318.30 | 320.35 | 320.35 | -5.63% | 1,038,830 |
| May 18, 2026 | 336.00 | 345.00 | 330.15 | 339.45 | 339.45 | 0.98% | 551,566 |
| May 15, 2026 | 351.05 | 352.00 | 334.85 | 336.15 | 336.15 | -8.63% | 1,505,104 |
| May 14, 2026 | 378.50 | 381.10 | 362.10 | 367.90 | 367.90 | -3.18% | 1,300,955 |
| May 13, 2026 | 360.00 | 380.00 | 360.00 | 380.00 | 380.00 | 7.95% | 1,335,943 |
| May 12, 2026 | 351.05 | 353.00 | 345.70 | 352.00 | 352.00 | -1.30% | 714,149 |
| May 11, 2026 | 337.00 | 357.90 | 333.40 | 356.65 | 356.65 | 5.32% | 943,394 |
| May 8, 2026 | 337.00 | 341.00 | 333.20 | 338.65 | 338.65 | 1.39% | 691,717 |
| May 7, 2026 | 333.10 | 336.45 | 326.20 | 334.00 | 334.00 | 0.35% | 916,852 |
| May 6, 2026 | 310.00 | 332.85 | 309.00 | 332.85 | 332.85 | 10.49% | 1,406,058 |
| May 5, 2026 | 298.20 | 301.25 | 292.90 | 301.25 | 301.25 | 2.26% | 522,978 |
| May 4, 2026 | 303.85 | 304.75 | 293.00 | 294.60 | 294.60 | -2.71% | 498,723 |
| Apr 30, 2026 | 304.05 | 304.95 | 297.10 | 302.80 | 302.80 | 0.97% | 1,598,572 |
| Apr 29, 2026 | 301.85 | 308.90 | 298.90 | 299.90 | 299.90 | 0.23% | 748,814 |
| Apr 28, 2026 | 308.00 | 312.20 | 298.50 | 299.20 | 299.20 | -4.10% | 642,484 |
| Apr 27, 2026 | 318.00 | 319.50 | 308.55 | 312.00 | 312.00 | -1.92% | 410,614 |
| Apr 24, 2026 | 318.70 | 319.80 | 314.45 | 318.10 | 318.10 | -1.62% | 568,889 |
| Apr 23, 2026 | 320.00 | 325.25 | 313.50 | 323.35 | 323.35 | -0.20% | 710,943 |
| Apr 22, 2026 | 325.00 | 326.00 | 320.05 | 324.00 | 324.00 | 1.08% | 641,365 |
| Apr 21, 2026 | 330.70 | 332.10 | 320.55 | 320.55 | 320.55 | -4.41% | 659,142 |
| Apr 20, 2026 | 332.45 | 338.20 | 326.45 | 335.35 | 335.35 | -1.84% | 771,940 |
| Apr 17, 2026 | 322.55 | 342.00 | 317.00 | 341.65 | 341.65 | 5.92% | 1,079,236 |
| Apr 16, 2026 | 329.85 | 335.00 | 320.30 | 322.55 | 322.55 | -0.75% | 757,626 |
| Apr 15, 2026 | 318.10 | 325.00 | 316.05 | 325.00 | 325.00 | 2.59% | 838,836 |
| Apr 14, 2026 | 306.10 | 319.00 | 306.10 | 316.80 | 316.80 | 3.73% | 897,729 |
| Apr 13, 2026 | 310.05 | 310.05 | 301.50 | 305.40 | 305.40 | -2.49% | 606,037 |
| Apr 10, 2026 | 307.00 | 314.00 | 303.20 | 313.20 | 313.20 | 3.30% | 694,317 |
| Apr 9, 2026 | 301.00 | 308.45 | 300.00 | 303.20 | 303.20 | -0.43% | 688,146 |
| Apr 8, 2026 | 299.00 | 309.00 | 298.00 | 304.50 | 304.50 | 9.85% | 1,557,851 |
| Apr 7, 2026 | 284.00 | 290.00 | 275.55 | 277.20 | 277.20 | -2.57% | 574,885 |
| Apr 2, 2026 | 273.30 | 285.50 | 272.00 | 284.50 | 284.50 | -1.08% | 742,728 |
| Apr 1, 2026 | 279.00 | 287.60 | 278.20 | 287.60 | 287.60 | 7.35% | 960,173 |
| Mar 31, 2026 | 265.00 | 270.30 | 261.70 | 267.90 | 267.90 | 2.53% | 701,117 |
| Mar 30, 2026 | 260.10 | 265.90 | 257.00 | 261.30 | 261.30 | 0.58% | 498,284 |
| Mar 27, 2026 | 261.00 | 261.90 | 252.10 | 259.80 | 259.80 | -0.15% | 764,331 |
| Mar 26, 2026 | 272.00 | 272.00 | 258.40 | 260.20 | 260.20 | -4.58% | 849,626 |
| Mar 25, 2026 | 272.00 | 276.20 | 269.30 | 272.70 | 272.70 | 3.30% | 824,076 |
| Mar 24, 2026 | 266.30 | 266.30 | 259.10 | 264.00 | 264.00 | -0.86% | 964,582 |
| Mar 23, 2026 | 240.20 | 270.00 | 239.00 | 266.30 | 266.30 | 3.54% | 2,171,407 |
| Mar 20, 2026 | 262.50 | 265.00 | 251.60 | 257.20 | 257.20 | -1.00% | 1,577,357 |
| Mar 19, 2026 | 263.90 | 265.00 | 253.40 | 259.80 | 259.80 | -5.15% | 1,634,582 |
| Mar 18, 2026 | 280.00 | 288.70 | 271.20 | 273.90 | 273.90 | -2.35% | 1,120,291 |