KGHM Polska Miedz S.A. KGH
GPW · Poland · Non-Energy Minerals
PLN 321.20-8.35 (-2.53%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 321.20 | -2.53% | PLN 331.00 | PLN 331.20 | PLN 319.50 | 835.17K |
| 2026-09-30 | PLN 329.55 | +2.03% | PLN 326.00 | PLN 336.80 | PLN 324.90 | 682.59K |
| 2026-09-29 | PLN 323.00 | +0.47% | PLN 326.20 | PLN 327.60 | PLN 320.10 | 523.47K |
| 2026-09-28 | PLN 321.50 | -2.72% | PLN 325.45 | PLN 328.35 | PLN 320.80 | 703.21K |
| 2026-09-25 | PLN 330.50 | -1.59% | PLN 338.15 | PLN 341.35 | PLN 329.20 | 514.18K |
| 2026-09-24 | PLN 335.85 | -1.98% | PLN 340.00 | PLN 344.00 | PLN 333.40 | 517.95K |
| 2026-09-23 | PLN 342.65 | -1.32% | PLN 346.00 | PLN 350.60 | PLN 339.45 | 571.40K |
| 2026-09-22 | PLN 347.25 | +0.68% | PLN 350.10 | PLN 354.40 | PLN 342.20 | 583.47K |
| 2026-09-21 | PLN 344.90 | +2.33% | PLN 350.00 | PLN 356.10 | PLN 343.75 | 635.07K |
| 2026-09-18 | PLN 337.05 | -1.13% | PLN 346.00 | PLN 349.70 | PLN 337.05 | 1.02M |
| 2026-09-17 | PLN 340.90 | +2.79% | PLN 336.20 | PLN 345.85 | PLN 334.75 | 770.08K |
| 2026-09-16 | PLN 331.65 | +1.44% | PLN 334.30 | PLN 336.00 | PLN 330.50 | 743.23K |
| 2026-09-15 | PLN 326.95 | -2.04% | PLN 335.00 | PLN 335.00 | PLN 324.00 | 1.02M |
| 2026-09-14 | PLN 333.75 | -5.16% | PLN 346.15 | PLN 347.35 | PLN 333.75 | 955.92K |
| 2026-09-11 | PLN 351.90 | +1.40% | PLN 353.00 | PLN 355.20 | PLN 346.15 | 790.57K |
| 2026-09-10 | PLN 347.05 | -8.19% | PLN 376.00 | PLN 383.90 | PLN 346.05 | 1.86M |
| 2026-09-09 | PLN 378.00 | +0.88% | PLN 374.70 | PLN 382.60 | PLN 372.20 | 790.43K |
| 2026-09-08 | PLN 374.70 | +4.66% | PLN 360.00 | PLN 375.00 | PLN 359.05 | 1.00M |
| 2026-09-07 | PLN 358.00 | +0.56% | PLN 356.00 | PLN 359.80 | PLN 352.80 | 269.52K |
| 2026-09-04 | PLN 356.00 | +1.08% | PLN 350.85 | PLN 360.00 | PLN 348.75 | 487.08K |
| 2026-09-03 | PLN 352.20 | +2.34% | PLN 344.15 | PLN 352.20 | PLN 341.75 | 545.30K |
| 2026-09-02 | PLN 344.15 | -0.82% | PLN 344.60 | PLN 349.20 | PLN 339.30 | 508.79K |
| 2026-09-01 | PLN 347.00 | -2.86% | PLN 359.35 | PLN 359.65 | PLN 342.60 | 566.56K |
| 2026-08-31 | PLN 357.20 | -1.33% | PLN 357.65 | PLN 364.05 | PLN 353.00 | 676.16K |
| 2026-08-28 | PLN 362.00 | +0.11% | PLN 366.00 | PLN 368.50 | PLN 356.25 | 422.17K |
| 2026-08-27 | PLN 361.60 | -0.75% | PLN 364.35 | PLN 367.35 | PLN 356.40 | 458.30K |
| 2026-08-26 | PLN 364.35 | -0.45% | PLN 369.50 | PLN 376.35 | PLN 360.30 | 781.58K |
| 2026-08-25 | PLN 366.00 | +2.12% | PLN 358.50 | PLN 366.00 | PLN 355.35 | 778.94K |
| 2026-08-24 | PLN 358.40 | +4.69% | PLN 343.00 | PLN 361.35 | PLN 342.40 | 761.90K |
| 2026-08-21 | PLN 342.35 | +2.98% | PLN 339.60 | PLN 343.20 | PLN 333.60 | 2.68M |
| 2026-08-20 | PLN 332.45 | -4.47% | PLN 347.35 | PLN 349.85 | PLN 330.20 | 784.18K |
| 2026-08-19 | PLN 348.00 | +4.04% | PLN 332.50 | PLN 351.40 | PLN 328.85 | 819.72K |
| 2026-08-18 | PLN 334.50 | -3.10% | PLN 342.00 | PLN 342.00 | PLN 332.50 | 704.39K |
| 2026-08-17 | PLN 345.20 | -2.07% | PLN 358.85 | PLN 361.05 | PLN 336.75 | 788.51K |
| 2026-08-14 | PLN 352.50 | -0.93% | PLN 353.50 | PLN 354.70 | PLN 345.95 | 427.28K |
| 2026-08-13 | PLN 355.80 | -3.09% | PLN 360.00 | PLN 360.00 | PLN 350.30 | 602.10K |
| 2026-08-12 | PLN 367.15 | +0.73% | PLN 367.00 | PLN 370.20 | PLN 361.15 | 675.66K |
| 2026-08-11 | PLN 364.50 | +1.59% | PLN 356.00 | PLN 367.60 | PLN 354.05 | 819.21K |
| 2026-08-10 | PLN 358.80 | +1.66% | PLN 355.00 | PLN 361.00 | PLN 353.75 | 667.53K |
| 2026-08-07 | PLN 352.95 | +0.60% | PLN 354.50 | PLN 359.00 | PLN 347.80 | 731.73K |
| 2026-08-06 | PLN 350.85 | +1.37% | PLN 344.40 | PLN 356.70 | PLN 333.60 | 1.26M |
| 2026-08-05 | PLN 346.10 | +2.08% | PLN 345.00 | PLN 350.00 | PLN 336.55 | 928.82K |
| 2026-08-04 | PLN 339.05 | +8.37% | PLN 314.00 | PLN 339.05 | PLN 314.00 | 1.38M |
| 2026-08-03 | PLN 312.85 | +1.59% | PLN 315.65 | PLN 317.50 | PLN 305.85 | 597.56K |
| 2026-07-31 | PLN 307.95 | -0.42% | PLN 310.50 | PLN 316.60 | PLN 302.90 | 791.24K |
| 2026-07-30 | PLN 309.25 | +5.06% | PLN 298.00 | PLN 310.50 | PLN 295.35 | 906.21K |
| 2026-07-29 | PLN 294.35 | +0.62% | PLN 297.00 | PLN 302.80 | PLN 294.35 | 604.80K |
| 2026-07-28 | PLN 292.55 | -3.29% | PLN 300.10 | PLN 302.70 | PLN 292.10 | 738.25K |
| 2026-07-27 | PLN 302.50 | -0.33% | PLN 309.70 | PLN 312.80 | PLN 301.75 | 498.80K |
| 2026-07-24 | PLN 303.50 | +0.50% | PLN 303.00 | PLN 306.30 | PLN 301.50 | 467.60K |
| 2026-07-23 | PLN 302.00 | -3.97% | PLN 315.50 | PLN 316.55 | PLN 302.00 | 678.81K |
| 2026-07-22 | PLN 314.50 | +2.63% | PLN 309.90 | PLN 316.50 | PLN 306.50 | 634.89K |
| 2026-07-21 | PLN 306.45 | +4.43% | PLN 302.65 | PLN 310.20 | PLN 302.50 | 725.84K |
| 2026-07-20 | PLN 293.45 | -0.09% | PLN 293.70 | PLN 298.25 | PLN 290.75 | 500.69K |
| 2026-07-17 | PLN 293.70 | -3.07% | PLN 299.80 | PLN 299.85 | PLN 290.65 | 1.33M |
| 2026-07-16 | PLN 303.00 | -3.32% | PLN 313.40 | PLN 316.00 | PLN 302.70 | 593.41K |
| 2026-07-15 | PLN 313.40 | -1.88% | PLN 318.00 | PLN 320.35 | PLN 312.00 | 496.48K |
| 2026-07-14 | PLN 319.40 | +4.57% | PLN 308.30 | PLN 320.80 | PLN 306.90 | 834.35K |
| 2026-07-13 | PLN 305.45 | -1.13% | PLN 302.60 | PLN 306.95 | PLN 298.05 | 538.86K |
| 2026-07-10 | PLN 308.95 | +1.43% | PLN 307.00 | PLN 312.20 | PLN 302.90 | 462.12K |
| 2026-07-09 | PLN 304.60 | +2.32% | PLN 304.95 | PLN 307.25 | PLN 301.45 | 741.09K |
| 2026-07-08 | PLN 297.70 | -6.69% | PLN 314.00 | PLN 314.15 | PLN 297.70 | 1.28M |
| 2026-07-07 | PLN 319.05 | -2.89% | PLN 326.00 | PLN 327.00 | PLN 317.35 | 601.68K |
| 2026-07-06 | PLN 328.55 | -1.93% | PLN 334.95 | PLN 340.00 | PLN 327.95 | 468.38K |
| 2026-07-03 | PLN 335.00 | +0.89% | PLN 339.00 | PLN 341.65 | PLN 333.80 | 434.30K |
| 2026-07-02 | PLN 332.05 | +1.03% | PLN 328.00 | PLN 335.00 | PLN 323.70 | 654.58K |
| 2026-07-01 | PLN 328.65 | -0.78% | PLN 331.25 | PLN 333.35 | PLN 322.00 | 537.15K |
| 2026-06-30 | PLN 331.25 | +3.19% | PLN 328.95 | PLN 335.00 | PLN 324.15 | 792.47K |
| 2026-06-29 | PLN 321.00 | -2.06% | PLN 331.85 | PLN 333.00 | PLN 318.00 | 444.18K |
| 2026-06-26 | PLN 327.75 | -0.53% | PLN 325.45 | PLN 327.90 | PLN 318.65 | 701.99K |
| 2026-06-25 | PLN 329.50 | +1.63% | PLN 329.60 | PLN 336.50 | PLN 320.15 | 1.01M |
| 2026-06-24 | PLN 324.20 | -7.29% | PLN 354.00 | PLN 354.00 | PLN 319.00 | 1.15M |
| 2026-06-23 | PLN 349.70 | -4.99% | PLN 353.35 | PLN 353.35 | PLN 342.65 | 864.95K |
| 2026-06-22 | PLN 368.05 | +0.70% | PLN 375.00 | PLN 377.30 | PLN 362.30 | 495.07K |
| 2026-06-19 | PLN 365.50 | -2.35% | PLN 365.00 | PLN 369.00 | PLN 361.20 | 1.02M |
| 2026-06-18 | PLN 374.30 | -4.52% | PLN 384.50 | PLN 389.95 | PLN 374.00 | 2.04M |
| 2026-06-17 | PLN 392.00 | +2.02% | PLN 386.00 | PLN 396.40 | PLN 386.00 | 786.93K |
| 2026-06-16 | PLN 384.25 | +1.77% | PLN 371.00 | PLN 387.00 | PLN 371.00 | 1.06M |
| 2026-06-15 | PLN 377.55 | +4.63% | PLN 370.65 | PLN 386.00 | PLN 370.50 | 1.14M |
| 2026-06-12 | PLN 360.85 | +8.10% | PLN 348.45 | PLN 361.45 | PLN 346.70 | 1.03M |
| 2026-06-11 | PLN 333.80 | +2.35% | PLN 331.00 | PLN 335.70 | PLN 328.55 | 665.68K |
| 2026-06-10 | PLN 326.15 | -2.77% | PLN 332.00 | PLN 332.70 | PLN 323.70 | 841.83K |
| 2026-06-09 | PLN 335.45 | -1.34% | PLN 346.35 | PLN 348.00 | PLN 334.90 | 608.21K |
| 2026-06-08 | PLN 340.00 | -1.58% | PLN 337.35 | PLN 341.90 | PLN 331.30 | 853.62K |
| 2026-06-05 | PLN 345.45 | -6.66% | PLN 368.80 | PLN 368.95 | PLN 343.80 | 1.18M |
| 2026-06-03 | PLN 370.10 | -1.70% | PLN 366.15 | PLN 374.95 | PLN 365.75 | 608.87K |
| 2026-06-02 | PLN 376.50 | +7.30% | PLN 361.00 | PLN 376.50 | PLN 360.95 | 1.05M |
| 2026-06-01 | PLN 350.90 | +0.39% | PLN 350.00 | PLN 360.00 | PLN 344.20 | 653.35K |
| 2026-05-29 | PLN 349.55 | +1.38% | PLN 346.20 | PLN 351.90 | PLN 345.25 | 906.95K |
| 2026-05-28 | PLN 344.80 | +2.27% | PLN 333.00 | PLN 345.00 | PLN 332.50 | 512.42K |