KGHM Polska Miedz SA (0O8D) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. KGHM Polska Miedz SA

Date Open High Low Close* Volume
09/05/2017 115.32p 119.35p 115.32p 116.83p 14385
08/05/2017 113.52p 119.35p 113.52p 116.83p 12182
05/05/2017 119.74p 119.35p 119.35p 116.83p 0
04/05/2017 119.74p 119.74p 119.35p 116.83p 14000
03/05/2017 124.21p 119.35p 119.35p 116.83p 0
02/05/2017 124.21p 124.21p 119.35p 116.83p 9791
28/04/2017 122.12p 122.12p 119.35p 116.83p 1000
27/04/2017 124.10p 124.10p 119.35p 116.83p 9791
26/04/2017 123.79p 123.79p 119.35p 116.83p 8062
25/04/2017 121.69p 119.35p 119.35p 116.83p 0
24/04/2017 121.69p 119.35p 119.35p 116.83p 0
21/04/2017 121.69p 121.69p 119.35p 116.83p 3384
20/04/2017 122.20p 122.45p 119.35p 116.83p 92500
19/04/2017 119.54p 119.35p 119.35p 116.83p 0
18/04/2017 119.54p 119.54p 119.35p 116.83p 16920
13/04/2017 120.90p 120.90p 119.35p 116.83p 5499
12/04/2017 127.65p 119.35p 119.35p 116.83p 0
11/04/2017 127.65p 119.35p 119.35p 116.83p 0
10/04/2017 127.65p 119.35p 119.35p 116.83p 0
07/04/2017 127.65p 119.35p 119.35p 116.83p 0
06/04/2017 127.65p 119.35p 119.35p 116.83p 0
05/04/2017 127.65p 127.65p 119.35p 116.83p 0
04/04/2017 119.75p 119.75p 119.35p 116.83p 0
03/04/2017 117.54p 119.35p 117.54p 116.83p 4653
31/03/2017 115.80p 119.35p 115.80p 116.83p 310
30/03/2017 119.35p 119.35p 119.35p 116.83p 1162
29/03/2017 120.35p 120.35p 108.22p 116.83p 72332
28/03/2017 117.40p 108.22p 108.22p 116.83p 0
27/03/2017 117.40p 117.40p 108.22p 116.83p 25000
24/03/2017 119.93p 119.93p 108.22p 116.83p 1269
23/03/2017 121.50p 121.50p 108.22p 116.83p 11674
22/03/2017 120.43p 120.43p 108.22p 116.83p 1623
21/03/2017 125.04p 125.04p 108.22p 116.83p 9876
20/03/2017 126.90p 108.22p 108.22p 116.83p 0
17/03/2017 126.90p 127.75p 108.22p 116.83p 61774
16/03/2017 127.42p 127.42p 108.22p 116.83p 20000
15/03/2017 122.15p 108.22p 108.22p 116.83p 0
14/03/2017 122.15p 108.22p 108.22p 116.83p 0
13/03/2017 122.15p 122.15p 108.22p 116.83p 33096
10/03/2017 119.31p 119.31p 108.22p 116.83p 10000
09/03/2017 116.46p 116.46p 108.22p 116.83p 5894
08/03/2017 127.61p 108.22p 108.22p 116.83p 0
07/03/2017 127.61p 108.22p 108.22p 116.83p 0
06/03/2017 127.61p 108.22p 108.22p 116.83p 0
03/03/2017 127.61p 127.61p 108.22p 116.83p 30000
02/03/2017 129.75p 130.20p 108.22p 116.83p 10004
01/03/2017 129.01p 108.22p 108.22p 116.83p 0
28/02/2017 129.01p 129.01p 108.22p 116.83p 4731
27/02/2017 130.20p 108.22p 108.22p 116.83p 0
24/02/2017 130.20p 108.22p 108.22p 116.83p 0
23/02/2017 130.20p 108.22p 108.22p 116.83p 0
22/02/2017 130.20p 108.22p 108.22p 116.83p 0
21/02/2017 130.20p 108.22p 108.22p 116.83p 0
20/02/2017 130.20p 108.22p 108.22p 116.83p 0
17/02/2017 130.20p 108.22p 108.22p 116.83p 0
16/02/2017 130.20p 108.22p 108.22p 116.83p 0
15/02/2017 130.20p 108.22p 108.22p 116.83p 0
14/02/2017 130.20p 130.20p 108.22p 116.83p 25000
13/02/2017 130.24p 130.24p 108.22p 116.83p 25000
10/02/2017 125.21p 125.21p 108.22p 116.83p 20000
09/02/2017 126.62p 108.22p 108.22p 116.83p 0
08/02/2017 126.62p 108.22p 108.22p 116.83p 0
07/02/2017 126.62p 108.22p 108.22p 116.83p 0
06/02/2017 126.62p 108.22p 108.22p 116.83p 0
03/02/2017 126.62p 108.22p 108.22p 116.83p 0
02/02/2017 126.62p 108.22p 108.22p 116.83p 0
01/02/2017 126.62p 126.62p 108.22p 116.83p 0
31/01/2017 124.60p 124.60p 108.22p 116.83p 12887
30/01/2017 124.18p 124.18p 108.22p 116.83p 401
27/01/2017 120.60p 108.22p 108.22p 116.83p 0
26/01/2017 120.60p 108.22p 108.22p 116.83p 0
25/01/2017 120.60p 120.60p 108.22p 116.83p 73477
24/01/2017 113.40p 108.22p 108.22p 116.83p 0
23/01/2017 113.40p 113.72p 108.22p 116.83p 46762
20/01/2017 113.15p 108.22p 108.22p 116.83p 0
19/01/2017 113.15p 113.15p 108.22p 116.83p 5719
18/01/2017 109.75p 108.22p 108.22p 116.83p 0
17/01/2017 109.75p 109.75p 108.22p 116.83p 660
16/01/2017 111.13p 111.13p 108.22p 116.83p 2190
13/01/2017 108.16p 108.22p 108.16p 116.83p 50000
12/01/2017 104.00p 79.64p 79.64p 116.83p 0
11/01/2017 104.00p 104.00p 79.64p 116.83p 25000
10/01/2017 395.96p 79.64p 79.64p 116.83p 0
09/01/2017 395.96p 79.64p 79.64p 116.83p 0
06/01/2017 395.96p 79.64p 79.64p 116.83p 0
05/01/2017 395.96p 79.64p 79.64p 116.83p 0
04/01/2017 395.96p 79.64p 79.64p 116.83p 0
03/01/2017 395.96p 79.64p 79.64p 116.83p 0
30/12/2016 395.96p 79.64p 79.64p 116.83p 0
29/12/2016 395.96p 79.64p 79.64p 116.83p 0
28/12/2016 395.96p 79.64p 79.64p 116.83p 0
23/12/2016 395.96p 79.64p 79.64p 116.83p 0
22/12/2016 395.96p 79.64p 79.64p 116.83p 0
21/12/2016 395.96p 395.96p 79.64p 116.83p 14735
20/12/2016 88.35p 79.64p 79.64p 116.83p 0
19/12/2016 88.35p 88.35p 79.64p 116.83p 3092
16/12/2016 90.20p 90.20p 79.64p 116.83p 3462
15/12/2016 93.57p 79.64p 79.64p 116.83p 0
14/12/2016 93.57p 93.57p 79.64p 116.83p 22291
13/12/2016 96.12p 96.12p 79.64p 116.83p 116170
12/12/2016 94.34p 79.64p 79.64p 116.83p 0
09/12/2016 94.34p 79.64p 79.64p 116.83p 0
08/12/2016 94.34p 97.09p 79.64p 116.83p 13380
07/12/2016 90.70p 79.64p 79.64p 116.83p 0
06/12/2016 90.70p 79.64p 79.64p 116.83p 0
05/12/2016 90.70p 91.79p 79.64p 116.83p 124000
02/12/2016 86.82p 86.82p 79.64p 116.83p 56429
01/12/2016 88.11p 88.11p 79.64p 116.83p 174284
30/11/2016 87.80p 88.30p 79.64p 116.83p 75000
29/11/2016 88.50p 79.64p 79.64p 116.83p 0
28/11/2016 88.50p 88.50p 79.64p 116.83p 1772
25/11/2016 88.65p 79.64p 79.64p 116.83p 0
24/11/2016 88.65p 88.65p 79.64p 116.83p 30000
23/11/2016 83.14p 79.64p 79.64p 116.83p 0
22/11/2016 83.14p 79.64p 79.64p 116.83p 0
21/11/2016 83.14p 83.14p 79.64p 116.83p 65000
18/11/2016 100.95p 100.95p 79.64p 116.83p 772000
17/11/2016 82.35p 79.64p 79.64p 116.83p 0
16/11/2016 82.35p 82.35p 79.64p 116.83p 187109
15/11/2016 81.90p 81.90p 79.64p 116.83p 10000
14/11/2016 86.67p 89.57p 79.64p 116.83p 80000
11/11/2016 89.01p 79.64p 79.64p 116.83p 0
10/11/2016 89.01p 89.01p 79.64p 116.83p 50000
09/11/2016 79.05p 79.64p 79.05p 116.83p 100000
08/11/2016 73.62p 79.64p 73.62p 116.83p 100000
07/11/2016 72.51p 79.64p 72.51p 116.83p 50000
04/11/2016 69.25p 79.64p 79.64p 116.83p 0
03/11/2016 69.25p 79.64p 69.25p 116.83p 8087
02/11/2016 69.62p 79.64p 69.62p 116.83p 8087
01/11/2016 71.26p 79.64p 79.64p 116.83p 0
31/10/2016 71.26p 79.64p 71.26p 116.83p 12855
28/10/2016 70.89p 79.64p 70.89p 116.83p 9017
27/10/2016 72.03p 79.64p 72.03p 116.83p 8086
26/10/2016 71.27p 79.64p 71.10p 116.83p 7164
25/10/2016 71.95p 79.64p 71.86p 116.83p 14410
24/10/2016 70.44p 79.64p 70.44p 116.83p 3395
21/10/2016 69.28p 79.64p 69.28p 116.83p 6522
20/10/2016 69.41p 79.64p 69.41p 116.83p 2975
19/10/2016 69.64p 79.64p 69.64p 116.83p 50000
18/10/2016 69.95p 79.64p 69.95p 116.83p 34087
17/10/2016 71.41p 79.64p 79.64p 116.83p 0
14/10/2016 71.41p 79.64p 79.64p 116.83p 0
13/10/2016 71.41p 79.64p 71.41p 116.83p 15969
12/10/2016 73.17p 79.64p 73.17p 116.83p 980
11/10/2016 73.20p 79.64p 79.64p 116.83p 0
10/10/2016 73.20p 79.64p 79.64p 116.83p 0
07/10/2016 73.20p 79.64p 79.64p 116.83p 0
06/10/2016 73.20p 79.64p 79.64p 116.83p 0
05/10/2016 73.20p 79.64p 73.20p 116.83p 20000
04/10/2016 73.62p 79.64p 79.64p 116.83p 0
03/10/2016 73.62p 79.64p 79.64p 116.83p 0
30/09/2016 73.62p 79.64p 73.62p 116.83p 155000
29/09/2016 73.67p 79.64p 79.64p 116.83p 0
28/09/2016 73.67p 79.64p 79.64p 116.83p 0
27/09/2016 73.67p 79.64p 79.64p 116.83p 0
26/09/2016 73.67p 79.64p 79.64p 116.83p 0
23/09/2016 73.67p 79.64p 79.64p 116.83p 0
22/09/2016 73.67p 79.64p 73.67p 116.83p 23917
21/09/2016 71.43p 79.64p 71.43p 116.83p 77000
20/09/2016 71.09p 79.64p 71.09p 116.83p 5120
19/09/2016 70.73p 79.64p 79.64p 116.83p 0
16/09/2016 70.73p 79.64p 70.73p 116.83p 60151
15/09/2016 71.76p 79.64p 71.76p 116.83p 14
14/09/2016 78.43p 79.64p 79.64p 116.83p 0
13/09/2016 78.43p 79.64p 79.64p 116.83p 0
12/09/2016 78.43p 79.64p 79.64p 116.83p 0
09/09/2016 78.43p 79.64p 79.64p 116.83p 0
08/09/2016 78.43p 79.64p 79.64p 116.83p 0
07/09/2016 78.43p 79.64p 78.35p 116.83p 33000
06/09/2016 73.10p 79.64p 79.64p 116.83p 0
05/09/2016 73.10p 79.64p 79.64p 116.83p 0
02/09/2016 73.10p 79.64p 73.10p 116.83p 50000
01/09/2016 74.13p 79.64p 74.13p 116.83p 6105
31/08/2016 72.81p 79.64p 79.64p 116.83p 0
30/08/2016 72.81p 79.64p 72.81p 116.83p 3274
26/08/2016 74.56p 79.64p 79.64p 116.83p 0
25/08/2016 74.56p 79.64p 74.56p 116.83p 0
24/08/2016 76.81p 79.64p 79.64p 116.83p 0
23/08/2016 76.81p 79.64p 76.74p 116.83p 27562
22/08/2016 76.18p 79.64p 76.18p 116.83p 1161
19/08/2016 78.03p 79.64p 78.03p 116.83p 4006
18/08/2016 77.38p 79.64p 77.38p 116.83p 82129
17/08/2016 79.63p 79.64p 79.16p 116.83p 61044
16/08/2016 79.64p 79.64p 79.64p 116.83p 14076
15/08/2016 79.29p 89.76p 89.76p 116.83p 0
12/08/2016 79.29p 89.76p 79.29p 116.83p 1723
11/08/2016 79.39p 89.76p 79.39p 116.83p 35
10/08/2016 79.15p 89.76p 79.15p 116.83p 4898
09/08/2016 78.62p 89.76p 78.62p 116.83p 2728
08/08/2016 79.16p 89.76p 89.76p 116.83p 0
05/08/2016 79.16p 89.76p 89.76p 116.83p 0
04/08/2016 79.16p 89.76p 78.46p 116.83p 27349
03/08/2016 78.11p 89.76p 78.11p 116.83p 628
02/08/2016 78.64p 89.76p 78.22p 116.83p 46683
01/08/2016 78.62p 89.76p 78.62p 116.83p 2606
29/07/2016 78.63p 89.76p 78.63p 116.83p 3675
28/07/2016 79.90p 89.76p 79.90p 116.83p 1055
27/07/2016 77.97p 89.76p 77.97p 116.83p 1114
26/07/2016 76.65p 89.76p 76.56p 116.83p 145996
25/07/2016 77.04p 89.76p 76.90p 116.83p 4347

*Close Price adjusted for both dividends and splits