KGHM Polska Miedz S.A. (WSE:KGH)
Poland · Delayed Price · Currency is PLN 312.40
-7.60 (-2.38%)
Oct 21, 2026, 2:25 PM CET
KGHM Polska Miedz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 319.40 | 321.95 | 312.20 | 312.40 | 312.40 | -2.38% | 335,388 |
| 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% | 508,665 |
| Sep 1, 2026 | 359.35 | 359.65 | 342.60 | 347.00 | 347.00 | -2.86% | 566,563 |
| Aug 31, 2026 | 357.65 | 364.05 | 353.00 | 357.20 | 357.20 | -1.33% | 676,162 |
| Aug 28, 2026 | 366.00 | 368.50 | 356.25 | 362.00 | 362.00 | 0.11% | 422,166 |
| Aug 27, 2026 | 364.35 | 367.35 | 356.40 | 361.60 | 361.60 | -0.75% | 457,997 |
| Aug 26, 2026 | 369.50 | 376.35 | 360.30 | 364.35 | 364.35 | -0.45% | 781,577 |
| Aug 25, 2026 | 358.50 | 366.00 | 355.35 | 366.00 | 366.00 | 2.12% | 778,943 |
| Aug 24, 2026 | 343.00 | 361.35 | 342.40 | 358.40 | 358.40 | 4.69% | 761,897 |
| Aug 21, 2026 | 339.60 | 343.20 | 333.60 | 342.35 | 342.35 | 2.98% | 2,677,082 |
| Aug 20, 2026 | 347.35 | 349.85 | 330.20 | 332.45 | 332.45 | -4.47% | 784,181 |
| Aug 19, 2026 | 332.50 | 351.40 | 328.85 | 348.00 | 348.00 | 4.04% | 819,715 |
| Aug 18, 2026 | 342.00 | 342.00 | 332.50 | 334.50 | 334.50 | -3.10% | 704,386 |
| Aug 17, 2026 | 358.85 | 361.05 | 336.75 | 345.20 | 345.20 | -2.07% | 788,512 |
| Aug 14, 2026 | 353.50 | 354.70 | 345.95 | 352.50 | 352.50 | -0.93% | 427,277 |
| Aug 13, 2026 | 360.00 | 360.00 | 350.30 | 355.80 | 355.80 | -3.09% | 602,098 |