UK markets closed

KGHM Polska Miedz S.A. (KGH.WA)

Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
139.95-0.70 (-0.50%)
At close: 05:01PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024140.75141.40138.45139.95139.95504,042
30 Apr 2024143.85143.95139.70140.65140.651,520,080
29 Apr 2024140.30143.80139.50143.80143.80792,777
26 Apr 2024141.05142.75139.55139.70139.70966,763
25 Apr 2024134.20139.20134.00137.95137.95933,973
24 Apr 2024134.50137.00132.10132.90132.90816,131
23 Apr 2024137.85137.90132.05132.65132.651,400,385
22 Apr 2024143.00143.50139.25139.65139.65580,462
19 Apr 2024143.00144.20141.00142.40142.40448,299
18 Apr 2024145.00147.20141.85143.60143.60706,931
17 Apr 2024138.00143.40137.00142.40142.40832,330
16 Apr 2024141.00141.15135.40137.55137.55925,226
15 Apr 2024145.20147.55143.00144.20144.20583,759
12 Apr 2024143.25146.75143.20144.50144.501,015,831
11 Apr 2024141.60143.55139.55141.15141.15938,585
10 Apr 2024142.10145.00138.90142.35142.351,663,105
09 Apr 2024130.80142.55129.70140.60140.602,702,998
08 Apr 2024128.00132.55127.60129.30129.301,148,268
05 Apr 2024126.80128.40125.15128.25128.251,550,364
04 Apr 2024122.60128.00122.60128.00128.002,230,990
03 Apr 2024118.65122.00117.45121.40121.401,322,593
02 Apr 2024114.40119.15114.25118.45118.451,392,294
28 Mar 2024110.00114.20110.00114.15114.15838,958
27 Mar 2024110.70110.90108.70109.65109.65576,766
26 Mar 2024109.90111.30109.05110.65110.65777,284
25 Mar 2024114.10114.30109.50109.70109.701,503,171
22 Mar 2024115.65119.35115.25117.05117.05754,995
21 Mar 2024117.00118.00115.95117.50117.50780,795
20 Mar 2024116.20116.20113.90114.00114.00465,052
19 Mar 2024117.00117.75114.75116.25116.25824,722
18 Mar 2024118.60119.20116.00117.95117.95693,833
15 Mar 2024118.00119.50117.35118.45118.452,825,009
14 Mar 2024115.95118.60115.25116.00116.001,531,706
13 Mar 2024112.90115.95112.55115.95115.951,660,234
12 Mar 2024111.40112.80110.60112.80112.801,093,084
11 Mar 2024109.20111.00108.45111.00111.00314,836
08 Mar 2024110.90111.15109.00109.80109.80558,583
07 Mar 2024108.20111.30107.60110.45110.45683,237
06 Mar 2024106.35108.70106.25108.20108.20294,245
05 Mar 2024107.20107.80106.15106.15106.15607,457
04 Mar 2024109.95110.40107.40107.50107.50446,677
01 Mar 2024108.80109.40107.60109.10109.10381,633
29 Feb 2024108.60109.25107.45107.80107.801,437,596
28 Feb 2024110.80110.95108.00108.05108.05712,298
27 Feb 2024110.55112.10110.45111.30111.30426,195
26 Feb 2024110.90111.00109.60110.00110.00460,387
23 Feb 2024111.70112.20110.00111.35111.35656,444
22 Feb 2024112.85113.20111.15111.50111.50531,980
21 Feb 2024113.30113.35110.50111.40111.40711,240
20 Feb 2024111.80113.25110.65111.75111.75623,702
19 Feb 2024113.20113.50112.00112.00112.00338,606
16 Feb 2024111.45113.70111.45113.45113.451,038,332
15 Feb 2024110.55110.80109.20110.40110.40358,467
14 Feb 2024109.30110.35108.25110.10110.10340,641
13 Feb 2024111.80111.85109.20109.30109.30598,979
12 Feb 2024109.00111.60108.55111.15111.15356,015
09 Feb 2024109.10109.85108.00108.20108.20439,207
08 Feb 2024111.00111.35109.40109.75109.75408,178
07 Feb 2024111.50111.95110.30110.85110.85300,607
06 Feb 2024110.25111.85109.25111.20111.20305,863
05 Feb 2024112.00112.05109.20109.25109.25607,400
02 Feb 2024111.95113.25110.80111.05111.05573,026
01 Feb 2024110.50112.70110.50111.85111.85555,726
31 Jan 2024111.20112.80110.50112.45112.45412,514
30 Jan 2024113.70113.80111.05111.05111.05502,294
29 Jan 2024113.35113.95112.40113.55113.55303,176
26 Jan 2024111.25114.20110.50113.35113.35416,980
25 Jan 2024113.00113.60111.10111.85111.85547,101
24 Jan 2024110.30114.40110.20113.00113.001,015,636
23 Jan 2024107.10108.70105.70108.10108.10566,389
22 Jan 2024108.05108.50105.40105.75105.75524,180
19 Jan 2024107.50108.30106.50107.10107.10402,361
18 Jan 2024108.00108.00105.80106.00106.00543,082
17 Jan 2024108.90109.00105.80105.90105.901,077,959
16 Jan 2024109.00111.05108.35110.30110.30510,318
15 Jan 2024111.90112.20108.80109.15109.15650,482
12 Jan 2024112.00112.85110.70111.05111.05407,524
11 Jan 2024114.10114.25110.60110.85110.85728,012
10 Jan 2024114.45114.80112.10112.45112.45483,197
09 Jan 2024115.90116.60114.20114.50114.50299,818
08 Jan 2024116.00116.00113.30114.95114.95416,631
05 Jan 2024116.00116.70113.65115.85115.85496,019
04 Jan 2024118.00118.50115.20116.25116.25708,352
03 Jan 2024119.90120.15115.80117.20117.20643,158
02 Jan 2024123.10123.85119.00120.15120.15470,629
29 Dec 2023125.00125.25122.70122.70122.70474,559
28 Dec 2023125.75126.70124.60124.70124.70420,054
27 Dec 2023125.00126.45124.70125.60125.60539,071
22 Dec 2023124.45125.65123.80123.80123.80188,580
21 Dec 2023123.95124.55122.90123.90123.90354,356
20 Dec 2023127.00128.40123.80123.95123.95500,296
19 Dec 2023123.55127.00123.40126.10126.10474,447
18 Dec 2023122.60124.90122.50124.20124.20482,148
15 Dec 2023121.70125.30121.50123.30123.302,030,034
14 Dec 2023117.90122.10117.90121.50121.501,152,537
13 Dec 2023115.45116.60114.60115.60115.60591,271
12 Dec 2023118.50119.50115.15115.65115.65558,459
11 Dec 2023117.80118.95117.15118.45118.45533,455
08 Dec 2023118.40119.40117.15117.95117.95602,576
07 Dec 2023118.90119.00116.50117.25117.25398,315
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...