KGHM Polska Miedz S.A. (WSE:KGH)
Poland
· Delayed Price · Currency is PLN 289.40
-1.50 (-0.52%)
At close: Mar 9, 2026
KGHM Polska Miedz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 283.00 | 289.40 | 276.00 | 289.40 | 289.40 | -0.52% | 1,180,729 |
| Mar 6, 2026 | 303.00 | 303.60 | 285.60 | 290.90 | 290.90 | -1.89% | 954,654 |
| Mar 5, 2026 | 308.60 | 310.30 | 294.60 | 296.50 | 296.50 | -4.57% | 752,705 |
| Mar 4, 2026 | 306.00 | 316.30 | 306.00 | 310.70 | 310.70 | 3.74% | 949,243 |
| Mar 3, 2026 | 319.70 | 320.00 | 294.20 | 299.50 | 299.50 | -8.27% | 1,500,960 |
| Mar 2, 2026 | 338.00 | 344.40 | 321.70 | 326.50 | 326.50 | -2.68% | 885,264 |
| Feb 27, 2026 | 335.70 | 339.00 | 333.50 | 335.50 | 335.50 | 4.26% | 1,553,429 |
| Feb 26, 2026 | 338.40 | 338.50 | 319.20 | 321.80 | 321.80 | -5.91% | 839,808 |
| Feb 25, 2026 | 328.00 | 342.90 | 328.00 | 342.00 | 342.00 | 6.24% | 1,433,029 |
| Feb 24, 2026 | 320.00 | 321.90 | 312.50 | 321.90 | 321.90 | 1.96% | 1,086,517 |
| Feb 23, 2026 | 307.50 | 317.40 | 302.90 | 315.70 | 315.70 | 3.34% | 1,198,741 |
| Feb 20, 2026 | 297.00 | 305.50 | 296.40 | 305.50 | 305.50 | 2.17% | 855,865 |
| Feb 19, 2026 | 303.60 | 305.00 | 291.30 | 299.00 | 299.00 | -1.06% | 660,959 |
| Feb 18, 2026 | 294.30 | 302.20 | 290.40 | 302.20 | 302.20 | 5.92% | 1,204,024 |
| Feb 17, 2026 | 301.20 | 301.20 | 281.10 | 285.30 | 285.30 | -6.46% | 1,408,248 |
| Feb 16, 2026 | 312.30 | 314.90 | 304.50 | 305.00 | 305.00 | -3.91% | 866,047 |
| Feb 13, 2026 | 313.20 | 318.70 | 309.10 | 317.40 | 317.40 | -1.55% | 1,192,333 |
| Feb 12, 2026 | 320.30 | 327.00 | 319.50 | 322.40 | 322.40 | 0.75% | 640,197 |
| Feb 11, 2026 | 307.00 | 324.50 | 307.00 | 320.00 | 320.00 | 5.06% | 1,219,854 |
| Feb 10, 2026 | 319.00 | 319.00 | 302.00 | 304.60 | 304.60 | -5.17% | 1,039,999 |
| Feb 9, 2026 | 315.00 | 321.20 | 307.50 | 321.20 | 321.20 | 3.28% | 1,194,728 |
| Feb 6, 2026 | 305.00 | 315.10 | 304.10 | 311.00 | 311.00 | 0.26% | 1,314,870 |
| Feb 5, 2026 | 320.00 | 323.30 | 308.00 | 310.20 | 310.20 | -7.10% | 1,991,802 |
| Feb 4, 2026 | 343.80 | 345.50 | 331.00 | 333.90 | 333.90 | -1.79% | 1,563,723 |
| Feb 3, 2026 | 340.00 | 341.00 | 325.50 | 340.00 | 340.00 | 8.90% | 2,281,890 |
| Feb 2, 2026 | 282.50 | 320.20 | 280.60 | 312.20 | 312.20 | -5.99% | 3,235,760 |
| Jan 30, 2026 | 360.00 | 362.00 | 332.10 | 332.10 | 332.10 | -10.70% | 3,788,768 |
| Jan 29, 2026 | 377.00 | 396.40 | 366.60 | 371.90 | 371.90 | 5.44% | 3,422,027 |
| Jan 28, 2026 | 344.00 | 355.00 | 342.30 | 352.70 | 352.70 | 6.23% | 1,479,203 |
| Jan 27, 2026 | 358.20 | 358.50 | 331.00 | 332.00 | 332.00 | -6.69% | 1,989,651 |
| Jan 26, 2026 | 332.00 | 357.60 | 331.10 | 355.80 | 355.80 | 8.38% | 1,600,608 |
| Jan 23, 2026 | 318.00 | 328.30 | 314.50 | 328.30 | 328.30 | 4.72% | 1,270,872 |
| Jan 22, 2026 | 322.00 | 323.40 | 307.20 | 313.50 | 313.50 | -2.00% | 1,353,112 |
| Jan 21, 2026 | 319.90 | 325.40 | 318.20 | 319.90 | 319.90 | - | 942,023 |
| Jan 20, 2026 | 319.90 | 319.90 | 312.50 | 319.90 | 319.90 | - | 796,615 |
| Jan 19, 2026 | 320.00 | 321.00 | 312.70 | 319.90 | 319.90 | 2.96% | 753,914 |
| Jan 16, 2026 | 320.40 | 323.80 | 310.50 | 310.70 | 310.70 | -4.58% | 1,268,099 |
| Jan 15, 2026 | 310.00 | 325.60 | 304.60 | 325.60 | 325.60 | 3.07% | 1,514,838 |
| Jan 14, 2026 | 310.00 | 317.70 | 307.50 | 315.90 | 315.90 | 2.33% | 1,048,256 |
| Jan 13, 2026 | 303.00 | 308.70 | 300.20 | 308.70 | 308.70 | 1.88% | 930,991 |
| Jan 12, 2026 | 303.00 | 306.70 | 296.40 | 303.00 | 303.00 | 1.75% | 1,023,782 |
| Jan 9, 2026 | 285.20 | 297.80 | 282.60 | 297.80 | 297.80 | 6.24% | 1,171,564 |
| Jan 8, 2026 | 290.00 | 290.00 | 274.50 | 280.30 | 280.30 | -4.79% | 1,564,216 |
| Jan 7, 2026 | 300.00 | 309.00 | 293.80 | 294.40 | 294.40 | -0.71% | 1,830,009 |
| Jan 5, 2026 | 290.00 | 297.30 | 286.50 | 296.50 | 296.50 | 4.59% | 1,290,082 |
| Jan 2, 2026 | 281.60 | 286.00 | 281.50 | 283.50 | 283.50 | 0.96% | 737,439 |
| Dec 30, 2025 | 275.70 | 281.50 | 274.60 | 280.80 | 280.80 | 2.82% | 739,521 |
| Dec 29, 2025 | 279.00 | 281.40 | 270.00 | 273.10 | 273.10 | -0.26% | 902,674 |
| Dec 23, 2025 | 273.30 | 274.90 | 269.60 | 273.80 | 273.80 | 0.51% | 422,083 |
| Dec 22, 2025 | 265.10 | 273.00 | 264.10 | 272.40 | 272.40 | 4.37% | 763,001 |
| Dec 19, 2025 | 256.20 | 263.20 | 254.90 | 261.00 | 261.00 | 1.83% | 1,021,184 |
| Dec 18, 2025 | 259.80 | 260.30 | 250.70 | 256.30 | 256.30 | -1.27% | 832,939 |
| Dec 17, 2025 | 256.00 | 264.80 | 255.90 | 259.60 | 259.60 | 2.33% | 1,054,661 |
| Dec 16, 2025 | 249.00 | 254.80 | 247.40 | 253.70 | 253.70 | 1.16% | 754,678 |
| Dec 15, 2025 | 245.20 | 251.50 | 244.00 | 250.80 | 250.80 | 2.58% | 878,390 |
| Dec 12, 2025 | 247.00 | 249.80 | 244.20 | 244.50 | 244.50 | -0.20% | 713,484 |
| Dec 11, 2025 | 242.50 | 247.00 | 239.40 | 245.00 | 245.00 | 1.45% | 640,729 |
| Dec 10, 2025 | 237.80 | 244.70 | 236.40 | 241.50 | 241.50 | 2.42% | 937,410 |
| Dec 9, 2025 | 230.30 | 236.00 | 226.70 | 235.80 | 235.80 | 0.60% | 853,893 |
| Dec 8, 2025 | 235.00 | 239.30 | 233.60 | 234.40 | 234.40 | -0.26% | 554,281 |
| Dec 5, 2025 | 228.20 | 235.00 | 228.20 | 235.00 | 235.00 | 4.40% | 895,373 |
| Dec 4, 2025 | 222.90 | 225.10 | 219.50 | 225.10 | 225.10 | 0.99% | 776,312 |
| Dec 3, 2025 | 219.80 | 225.40 | 217.60 | 222.90 | 222.90 | 2.25% | 778,308 |
| Dec 2, 2025 | 218.00 | 221.00 | 216.10 | 218.00 | 218.00 | 0.05% | 737,624 |
| Dec 1, 2025 | 212.30 | 222.90 | 212.00 | 217.90 | 217.90 | 2.93% | 1,211,791 |
| Nov 28, 2025 | 206.00 | 212.50 | 204.70 | 211.70 | 211.70 | 3.07% | 913,628 |
| Nov 27, 2025 | 204.20 | 206.00 | 203.30 | 205.40 | 205.40 | 0.20% | 407,081 |
| Nov 26, 2025 | 199.10 | 205.30 | 198.35 | 205.00 | 205.00 | 3.35% | 1,211,495 |
| Nov 25, 2025 | 197.60 | 199.10 | 196.05 | 198.35 | 198.35 | 1.25% | 828,511 |
| Nov 24, 2025 | 193.40 | 197.25 | 192.00 | 195.90 | 195.90 | 2.54% | 1,094,045 |
| Nov 21, 2025 | 190.00 | 192.10 | 188.15 | 191.05 | 191.05 | -2.08% | 831,389 |
| Nov 20, 2025 | 196.10 | 196.95 | 193.05 | 195.10 | 195.10 | -0.20% | 545,205 |
| Nov 19, 2025 | 187.50 | 196.45 | 187.30 | 195.50 | 195.50 | 3.44% | 987,228 |
| Nov 18, 2025 | 189.60 | 189.80 | 186.20 | 189.00 | 189.00 | -1.66% | 859,294 |
| Nov 17, 2025 | 195.00 | 195.50 | 190.15 | 192.20 | 192.20 | -1.44% | 437,184 |
| Nov 14, 2025 | 194.00 | 195.00 | 188.30 | 195.00 | 195.00 | -0.76% | 873,565 |
| Nov 13, 2025 | 197.00 | 203.50 | 195.60 | 196.50 | 196.50 | 0.46% | 1,264,313 |
| Nov 12, 2025 | 197.90 | 198.00 | 194.70 | 195.60 | 195.60 | -0.03% | 694,993 |
| Nov 10, 2025 | 193.00 | 195.85 | 192.90 | 195.65 | 195.65 | 3.16% | 702,388 |
| Nov 7, 2025 | 190.30 | 191.80 | 188.40 | 189.65 | 189.65 | 0.16% | 433,732 |
| Nov 6, 2025 | 188.35 | 191.95 | 188.35 | 189.35 | 189.35 | 1.26% | 582,528 |
| Nov 5, 2025 | 186.30 | 187.85 | 184.45 | 187.00 | 187.00 | 0.24% | 486,584 |
| Nov 4, 2025 | 186.95 | 187.70 | 184.00 | 186.55 | 186.55 | -2.20% | 924,519 |
| Nov 3, 2025 | 194.00 | 195.10 | 189.65 | 190.75 | 190.75 | -1.60% | 457,493 |
| Oct 31, 2025 | 194.00 | 195.80 | 192.55 | 193.85 | 193.85 | -0.08% | 859,880 |
| Oct 30, 2025 | 195.00 | 197.20 | 191.75 | 194.00 | 194.00 | -1.62% | 708,010 |
| Oct 29, 2025 | 193.85 | 198.05 | 192.70 | 197.20 | 197.20 | 3.06% | 1,466,443 |
| Oct 28, 2025 | 187.00 | 191.35 | 185.40 | 191.35 | 191.35 | 1.24% | 1,212,217 |
| Oct 27, 2025 | 194.00 | 195.75 | 189.00 | 189.00 | 189.00 | -1.05% | 776,851 |
| Oct 24, 2025 | 194.90 | 195.95 | 189.65 | 191.00 | 191.00 | -1.42% | 666,855 |
| Oct 23, 2025 | 188.50 | 194.65 | 188.20 | 193.75 | 193.75 | 4.11% | 1,261,260 |
| Oct 22, 2025 | 186.95 | 188.65 | 183.80 | 186.10 | 186.10 | 0.32% | 1,017,774 |
| Oct 21, 2025 | 193.00 | 194.15 | 184.55 | 185.50 | 185.50 | -4.43% | 1,696,362 |
| Oct 20, 2025 | 190.50 | 194.90 | 190.00 | 194.10 | 194.10 | 3.38% | 839,623 |
| Oct 17, 2025 | 190.50 | 192.35 | 186.00 | 187.75 | 187.75 | -1.83% | 1,175,890 |
| Oct 16, 2025 | 190.20 | 191.60 | 188.40 | 191.25 | 191.25 | 0.53% | 930,301 |
| Oct 15, 2025 | 188.10 | 190.80 | 187.55 | 190.25 | 190.25 | 2.15% | 1,347,739 |
| Oct 14, 2025 | 188.00 | 188.40 | 183.80 | 186.25 | 186.25 | -3.12% | 1,721,701 |
| Oct 13, 2025 | 185.00 | 193.25 | 184.90 | 192.25 | 192.25 | 2.26% | 1,385,234 |
| Oct 10, 2025 | 184.40 | 191.25 | 178.60 | 188.00 | 188.00 | -0.95% | 1,887,919 |