KGHM Polska Miedz S.A. (KGH.PR)
Prague - Prague Delayed price. Currency in CZK
Add to watchlist
At close: 09:02AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CZKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | - |
| 29 Apr 2024 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | - |
| 26 Apr 2024 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | - |
| 25 Apr 2024 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | - |
| 24 Apr 2024 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | - |
| 23 Apr 2024 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 10 |
| 22 Apr 2024 | 827.20 | 827.20 | 827.20 | 827.20 | 827.20 | - |
| 19 Apr 2024 | 827.20 | 827.20 | 827.20 | 827.20 | 827.20 | - |
| 18 Apr 2024 | 827.20 | 827.20 | 827.20 | 827.20 | 827.20 | 14 |
| 17 Apr 2024 | 827.80 | 827.80 | 827.80 | 827.80 | 827.80 | - |
| 16 Apr 2024 | 880.00 | 880.00 | 827.80 | 827.80 | 827.80 | 28 |
| 15 Apr 2024 | 868.20 | 868.20 | 868.20 | 868.20 | 868.20 | - |
| 12 Apr 2024 | 868.00 | 868.20 | 868.00 | 868.20 | 868.20 | 60 |
| 11 Apr 2024 | 842.40 | 842.40 | 842.40 | 842.40 | 842.40 | - |
| 10 Apr 2024 | 842.40 | 842.40 | 842.40 | 842.40 | 842.40 | 15 |
| 09 Apr 2024 | 796.00 | 818.00 | 796.00 | 818.00 | 818.00 | 35 |
| 08 Apr 2024 | 774.20 | 774.20 | 774.20 | 774.20 | 774.20 | 20 |
| 05 Apr 2024 | 746.60 | 746.60 | 746.60 | 746.60 | 746.60 | - |
| 04 Apr 2024 | 731.00 | 746.60 | 731.00 | 746.60 | 746.60 | 40 |
| 03 Apr 2024 | 708.20 | 710.00 | 708.20 | 710.00 | 710.00 | 40 |
| 02 Apr 2024 | 688.60 | 688.60 | 688.60 | 688.60 | 688.60 | 20 |
| 28 Mar 2024 | 651.80 | 651.80 | 651.80 | 651.80 | 651.80 | - |
| 27 Mar 2024 | 651.80 | 651.80 | 651.80 | 651.80 | 651.80 | 20 |
| 26 Mar 2024 | 682.60 | 682.60 | 682.60 | 682.60 | 682.60 | - |
| 25 Mar 2024 | 682.60 | 682.60 | 682.60 | 682.60 | 682.60 | - |
| 22 Mar 2024 | 682.60 | 682.60 | 682.60 | 682.60 | 682.60 | - |
| 21 Mar 2024 | 682.60 | 682.60 | 682.60 | 682.60 | 682.60 | 40 |
| 20 Mar 2024 | 691.20 | 691.20 | 691.20 | 691.20 | 691.20 | - |
| 19 Mar 2024 | 691.20 | 691.20 | 691.20 | 691.20 | 691.20 | - |
| 18 Mar 2024 | 691.20 | 691.20 | 691.20 | 691.20 | 691.20 | - |
| 15 Mar 2024 | 691.20 | 691.20 | 691.20 | 691.20 | 691.20 | - |
| 14 Mar 2024 | 689.80 | 691.20 | 689.80 | 691.20 | 691.20 | 43 |
| 13 Mar 2024 | 662.60 | 669.80 | 662.60 | 669.80 | 669.80 | 28 |
| 12 Mar 2024 | 650.40 | 650.40 | 650.40 | 650.40 | 650.40 | - |
| 11 Mar 2024 | 650.40 | 650.40 | 650.40 | 650.40 | 650.40 | - |
| 08 Mar 2024 | 650.40 | 650.40 | 650.40 | 650.40 | 650.40 | - |
| 07 Mar 2024 | 650.40 | 650.40 | 650.40 | 650.40 | 650.40 | 11 |
| 06 Mar 2024 | 647.60 | 647.60 | 647.60 | 647.60 | 647.60 | 8 |
| 05 Mar 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 04 Mar 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 01 Mar 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 29 Feb 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 28 Feb 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 27 Feb 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 26 Feb 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 23 Feb 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 22 Feb 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 21 Feb 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 20 Feb 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 19 Feb 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 16 Feb 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 15 Feb 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 14 Feb 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 13 Feb 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 12 Feb 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 09 Feb 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 08 Feb 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 07 Feb 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 06 Feb 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 05 Feb 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 02 Feb 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 01 Feb 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 31 Jan 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 30 Jan 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 29 Jan 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 26 Jan 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 25 Jan 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 24 Jan 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | 20 |
| 23 Jan 2024 | 607.60 | 607.60 | 607.60 | 607.60 | 607.60 | - |
| 22 Jan 2024 | 607.60 | 607.60 | 607.60 | 607.60 | 607.60 | 2 |
| 19 Jan 2024 | 607.60 | 607.60 | 607.60 | 607.60 | 607.60 | - |
| 18 Jan 2024 | 607.60 | 607.60 | 607.60 | 607.60 | 607.60 | 23 |
| 17 Jan 2024 | 613.60 | 613.60 | 613.60 | 613.60 | 613.60 | 20 |
| 16 Jan 2024 | 629.40 | 629.40 | 629.40 | 629.40 | 629.40 | 20 |
| 15 Jan 2024 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | - |
| 12 Jan 2024 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | - |
| 11 Jan 2024 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 40 |
| 10 Jan 2024 | 648.20 | 648.20 | 648.20 | 648.20 | 648.20 | 15 |
| 09 Jan 2024 | 666.80 | 666.80 | 666.80 | 666.80 | 666.80 | - |
| 08 Jan 2024 | 666.80 | 666.80 | 666.80 | 666.80 | 666.80 | - |
| 05 Jan 2024 | 666.80 | 666.80 | 666.80 | 666.80 | 666.80 | - |
| 04 Jan 2024 | 677.20 | 677.20 | 666.80 | 666.80 | 666.80 | 25 |
| 03 Jan 2024 | 685.40 | 685.40 | 685.40 | 685.40 | 685.40 | - |
| 02 Jan 2024 | 689.80 | 689.80 | 685.40 | 685.40 | 685.40 | 37 |
| 29 Dec 2023 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
| 28 Dec 2023 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
| 27 Dec 2023 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
| 22 Dec 2023 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
| 21 Dec 2023 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 8 |
| 20 Dec 2023 | 709.60 | 709.60 | 709.60 | 709.60 | 709.60 | - |
| 19 Dec 2023 | 709.60 | 709.60 | 709.60 | 709.60 | 709.60 | - |
| 18 Dec 2023 | 709.60 | 709.60 | 709.60 | 709.60 | 709.60 | 8 |
| 15 Dec 2023 | 700.40 | 700.40 | 700.40 | 700.40 | 700.40 | 20 |
| 14 Dec 2023 | 673.40 | 673.40 | 673.40 | 673.40 | 673.40 | - |
| 13 Dec 2023 | 673.40 | 673.40 | 673.40 | 673.40 | 673.40 | - |
| 12 Dec 2023 | 673.40 | 673.40 | 673.40 | 673.40 | 673.40 | - |
| 11 Dec 2023 | 673.40 | 673.40 | 673.40 | 673.40 | 673.40 | 8 |
| 08 Dec 2023 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | - |
| 07 Dec 2023 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | - |
| 06 Dec 2023 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.