Want to see PL:KGH full AI Analyst Report?
KGHM Polska Miedz SA (KGH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 294.45 | 294.45 | 279.45 | 281.60 | 281.60 | -7.08% | 1,575,299 | 2.09 |
| Oct 29, 2026 | 301.35 | 304.45 | 297.60 | 303.05 | 303.05 | -0.26% | 542,585 | 0.72 |
| Oct 28, 2026 | 306.00 | 307.60 | 302.55 | 303.85 | 303.85 | -0.56% | 404,920 | 0.53 |
| Oct 27, 2026 | 299.00 | 306.15 | 297.50 | 305.55 | 305.55 | +1.85% | 635,142 | 0.83 |
| Oct 26, 2026 | 294.00 | 301.00 | 293.55 | 300.00 | 300.00 | +2.32% | 519,414 | 0.68 |
| Oct 23, 2026 | 299.65 | 300.70 | 290.50 | 293.20 | 293.20 | -1.18% | 971,078 | 1.27 |
| Oct 22, 2026 | 306.50 | 306.50 | 296.70 | 296.70 | 296.70 | -4.69% | 1,184,355 | 1.58 |
| Oct 21, 2026 | 319.40 | 321.95 | 311.30 | 311.30 | 311.30 | -2.72% | 653,776 | 0.87 |
| Oct 20, 2026 | 318.05 | 322.00 | 305.00 | 320.00 | 320.00 | +0.61% | 1,096,719 | 1.48 |
| Oct 19, 2026 | 327.75 | 327.75 | 315.00 | 318.05 | 318.05 | -2.96% | 567,983 | 0.76 |
| Oct 16, 2026 | 329.50 | 330.90 | 322.55 | 327.75 | 327.75 | +1.08% | 686,724 | 0.92 |
| Oct 15, 2026 | 328.10 | 328.45 | 320.35 | 324.25 | 324.25 | -2.07% | 1,042,074 | 1.42 |
| Oct 14, 2026 | 347.80 | 348.00 | 329.20 | 331.10 | 331.10 | -3.93% | 742,880 | 1.00 |
| Oct 13, 2026 | 348.60 | 351.20 | 341.15 | 344.65 | 344.65 | -1.44% | 425,030 | 0.57 |
| Oct 12, 2026 | 347.45 | 352.90 | 345.65 | 349.70 | 349.70 | +0.78% | 572,712 | 0.77 |
| Oct 09, 2026 | 334.40 | 347.00 | 333.35 | 347.00 | 347.00 | +5.68% | 703,609 | 0.94 |
| Oct 08, 2026 | 336.00 | 336.80 | 325.00 | 328.35 | 328.35 | -1.87% | 603,047 | 0.81 |
| Oct 07, 2026 | 340.55 | 343.40 | 334.55 | 334.60 | 334.60 | -2.62% | 486,598 | 0.65 |
| Oct 06, 2026 | 343.15 | 347.45 | 339.10 | 343.60 | 343.60 | -0.04% | 481,625 | 0.64 |
| Oct 05, 2026 | 338.20 | 344.40 | 336.10 | 343.75 | 343.75 | +2.52% | 521,157 | 0.68 |
| Oct 02, 2026 | 323.00 | 335.35 | 322.05 | 335.30 | 335.30 | +4.39% | 597,070 | 0.78 |
| Oct 01, 2026 | 331.00 | 331.20 | 319.50 | 321.20 | 321.20 | -2.53% | 835,173 | 1.10 |
| Sep 30, 2026 | 326.00 | 336.80 | 324.90 | 329.55 | 329.55 | +2.03% | 682,593 | 0.91 |
| Sep 29, 2026 | 326.20 | 327.60 | 320.10 | 323.00 | 323.00 | +0.47% | 523,473 | 0.69 |
| Sep 28, 2026 | 325.45 | 328.35 | 320.80 | 321.50 | 321.50 | -2.72% | 703,205 | 0.93 |
| Sep 25, 2026 | 338.15 | 341.35 | 329.20 | 330.50 | 330.50 | -1.59% | 514,178 | 0.68 |
| Sep 24, 2026 | 340.00 | 344.00 | 333.40 | 335.85 | 335.85 | -1.98% | 517,948 | 0.69 |
| Sep 23, 2026 | 346.00 | 350.60 | 339.45 | 342.65 | 342.65 | -1.32% | 571,404 | 0.75 |
| Sep 22, 2026 | 350.10 | 354.40 | 342.20 | 347.25 | 347.25 | +0.68% | 583,469 | 0.76 |
| Sep 21, 2026 | 350.00 | 356.10 | 343.75 | 344.90 | 344.90 | +2.33% | 635,073 | 0.82 |
| Sep 18, 2026 | 346.00 | 349.70 | 337.05 | 337.05 | 337.05 | -1.13% | 1,018,617 | 1.32 |
| Sep 17, 2026 | 336.20 | 345.85 | 334.75 | 340.90 | 340.90 | +2.79% | 770,077 | 1.01 |
| Sep 16, 2026 | 334.30 | 336.00 | 330.50 | 331.65 | 331.65 | +1.44% | 743,227 | 0.96 |
| Sep 15, 2026 | 335.00 | 335.00 | 324.00 | 326.95 | 326.95 | -2.04% | 1,023,100 | 1.30 |
| Sep 14, 2026 | 346.15 | 347.35 | 333.75 | 333.75 | 333.75 | -5.16% | 955,915 | 1.22 |
| Sep 11, 2026 | 353.00 | 355.20 | 346.15 | 351.90 | 351.90 | +1.40% | 790,571 | 1.00 |
| Sep 10, 2026 | 376.00 | 383.90 | 346.05 | 347.05 | 347.05 | -8.19% | 1,857,940 | 2.39 |
| Sep 09, 2026 | 374.70 | 382.60 | 372.20 | 378.00 | 378.00 | +0.88% | 790,432 | 1.01 |
| Sep 08, 2026 | 360.00 | 375.00 | 359.05 | 374.70 | 374.70 | +4.66% | 1,003,978 | 1.29 |
| Sep 07, 2026 | 356.00 | 359.80 | 352.80 | 358.00 | 358.00 | +0.56% | 269,521 | 0.34 |
| Sep 04, 2026 | 350.85 | 360.00 | 348.75 | 356.00 | 356.00 | +1.08% | 487,081 | 0.62 |
| Sep 03, 2026 | 344.15 | 352.20 | 341.75 | 352.20 | 352.20 | +2.34% | 545,297 | 0.69 |
| Sep 02, 2026 | 344.60 | 349.20 | 339.30 | 344.15 | 344.15 | -0.82% | 508,789 | 0.63 |
| Sep 01, 2026 | 359.35 | 359.65 | 342.60 | 347.00 | 347.00 | -2.86% | 566,563 | 0.71 |
| Aug 31, 2026 | 357.65 | 364.05 | 353.00 | 357.20 | 357.20 | -1.33% | 676,162 | 0.85 |
| Aug 28, 2026 | 366.00 | 368.50 | 356.25 | 362.00 | 362.00 | +0.11% | 422,166 | 0.53 |
| Aug 27, 2026 | 364.35 | 367.35 | 356.40 | 361.60 | 361.60 | -0.75% | 458,297 | 0.57 |
| Aug 26, 2026 | 369.50 | 376.35 | 360.30 | 364.35 | 364.35 | -0.45% | 781,577 | 0.97 |
| Aug 25, 2026 | 358.50 | 366.00 | 355.35 | 366.00 | 366.00 | +2.12% | 778,943 | 0.97 |
| Aug 24, 2026 | 343.00 | 361.35 | 342.40 | 358.40 | 358.40 | +4.69% | 761,897 | 0.95 |
