KGHM Polska Miedz SA (0O8D) Share Price

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

Date Open High Low Close* Volume
22/07/2016 74.83p 89.76p 89.76p 116.83p 0
21/07/2016 74.83p 89.76p 89.76p 116.83p 0
20/07/2016 74.83p 89.76p 74.83p 116.83p 13643
19/07/2016 72.55p 89.76p 89.76p 116.83p 0
18/07/2016 72.55p 89.76p 89.76p 116.83p 0
15/07/2016 72.55p 89.76p 89.76p 116.83p 0
14/07/2016 72.55p 89.76p 89.76p 116.83p 0
13/07/2016 72.55p 89.76p 89.76p 116.83p 0
12/07/2016 72.55p 89.76p 72.55p 116.83p 10543
11/07/2016 61.79p 89.76p 89.76p 116.83p 0
08/07/2016 61.79p 89.76p 89.76p 116.83p 0
07/07/2016 61.79p 89.76p 89.76p 116.83p 0
06/07/2016 61.79p 89.76p 89.76p 116.83p 0
05/07/2016 61.79p 89.76p 89.76p 116.83p 0
04/07/2016 61.79p 89.76p 89.76p 116.83p 0
01/07/2016 61.79p 89.76p 89.76p 116.83p 0
30/06/2016 61.79p 89.76p 89.76p 116.83p 0
29/06/2016 61.79p 89.76p 89.76p 116.83p 0
28/06/2016 61.79p 89.76p 89.76p 116.83p 0
27/06/2016 61.79p 89.76p 89.76p 116.83p 0
24/06/2016 61.79p 89.76p 61.79p 116.83p 1248
23/06/2016 64.93p 89.76p 64.79p 116.83p 54437
22/06/2016 63.20p 89.76p 63.05p 116.83p 70000
21/06/2016 60.70p 89.76p 89.76p 116.83p 0
20/06/2016 60.70p 89.76p 89.76p 116.83p 0
17/06/2016 60.70p 89.76p 60.70p 116.83p 79
16/06/2016 59.20p 89.76p 59.20p 116.83p 490
15/06/2016 69.84p 89.76p 89.76p 116.83p 0
14/06/2016 69.84p 89.76p 89.76p 116.83p 0
13/06/2016 69.84p 89.76p 89.76p 116.83p 0
10/06/2016 69.84p 89.76p 89.76p 116.83p 0
09/06/2016 69.84p 89.76p 89.76p 116.83p 0
08/06/2016 69.84p 89.76p 89.76p 116.83p 0
07/06/2016 69.84p 89.76p 89.76p 116.83p 0
06/06/2016 69.84p 89.76p 89.76p 116.83p 0
03/06/2016 69.84p 89.76p 89.76p 116.83p 0
02/06/2016 69.84p 89.76p 89.76p 116.83p 0
01/06/2016 69.84p 89.76p 89.76p 116.83p 0
31/05/2016 69.84p 89.76p 89.76p 116.83p 0
27/05/2016 69.84p 89.76p 89.76p 116.83p 0
26/05/2016 69.84p 89.76p 89.76p 116.83p 0
25/05/2016 69.84p 89.76p 89.76p 116.83p 0
24/05/2016 69.84p 89.76p 89.76p 116.83p 0
23/05/2016 69.84p 89.76p 89.76p 116.83p 0
20/05/2016 69.84p 89.76p 89.76p 116.83p 0
19/05/2016 69.84p 89.76p 89.76p 116.83p 0
18/05/2016 69.84p 89.76p 89.76p 116.83p 0
17/05/2016 69.84p 89.76p 89.76p 116.83p 0
16/05/2016 69.84p 89.76p 89.76p 116.83p 0
13/05/2016 69.84p 89.76p 89.76p 116.83p 0
12/05/2016 69.84p 89.76p 89.76p 116.83p 0
11/05/2016 69.84p 89.76p 89.76p 116.83p 0
10/05/2016 69.84p 89.76p 89.76p 116.83p 0
09/05/2016 69.84p 89.76p 89.76p 116.83p 0
06/05/2016 69.84p 89.76p 89.76p 116.83p 0
05/05/2016 69.84p 89.76p 89.76p 116.83p 0
04/05/2016 69.84p 89.76p 69.84p 116.83p 5712
03/05/2016 71.58p 89.76p 89.76p 116.83p 0
29/04/2016 71.58p 89.76p 89.76p 116.83p 0
28/04/2016 71.58p 89.76p 71.58p 116.83p 50000
27/04/2016 77.37p 89.76p 89.76p 116.83p 0
26/04/2016 77.37p 89.76p 89.76p 116.83p 0
25/04/2016 77.37p 89.76p 89.76p 116.83p 0
22/04/2016 77.37p 89.76p 89.76p 116.83p 0
21/04/2016 77.37p 89.76p 77.37p 116.83p 4457
20/04/2016 70.00p 89.76p 89.76p 116.83p 0
19/04/2016 70.00p 89.76p 89.76p 116.83p 0
18/04/2016 70.00p 89.76p 89.76p 116.83p 0
15/04/2016 70.00p 89.76p 89.76p 116.83p 0
14/04/2016 70.00p 89.76p 89.76p 116.83p 0
13/04/2016 70.00p 89.76p 89.76p 116.83p 0
12/04/2016 70.00p 89.76p 70.00p 116.83p 24885
11/04/2016 70.76p 89.76p 89.76p 116.83p 0
08/04/2016 70.76p 89.76p 89.76p 116.83p 0
07/04/2016 70.76p 89.76p 89.76p 116.83p 0
06/04/2016 70.76p 89.76p 89.76p 116.83p 0
05/04/2016 70.76p 89.76p 70.76p 116.83p 24455
04/04/2016 73.16p 89.76p 73.16p 116.83p 35000
01/04/2016 74.63p 89.76p 74.63p 116.83p 40628
31/03/2016 75.00p 89.76p 89.76p 116.83p 0
30/03/2016 75.00p 89.76p 89.76p 116.83p 0
29/03/2016 75.00p 89.76p 75.00p 116.83p 200
24/03/2016 76.22p 89.76p 89.76p 116.83p 0
23/03/2016 76.22p 89.76p 76.22p 116.83p 8106
22/03/2016 75.00p 89.76p 89.76p 116.83p 0
21/03/2016 75.00p 89.76p 89.76p 116.83p 0
18/03/2016 75.00p 89.76p 75.00p 116.83p 500
17/03/2016 72.12p 89.76p 89.76p 116.83p 0
16/03/2016 72.12p 89.76p 72.12p 116.83p 25000
15/03/2016 73.90p 89.76p 73.23p 116.83p 42000
14/03/2016 73.45p 89.76p 73.45p 116.83p 3887
11/03/2016 72.99p 89.76p 89.76p 116.83p 0
10/03/2016 72.99p 89.76p 89.76p 116.83p 0
09/03/2016 72.99p 89.76p 72.99p 116.83p 9603
08/03/2016 74.85p 89.76p 74.85p 116.83p 502
07/03/2016 77.04p 89.76p 76.90p 116.83p 6541
04/03/2016 75.74p 89.76p 75.74p 116.83p 500
03/03/2016 69.13p 89.76p 89.76p 116.83p 0
02/03/2016 69.13p 89.76p 89.76p 116.83p 0
01/03/2016 69.13p 89.76p 89.76p 116.83p 0
29/02/2016 69.13p 89.76p 89.76p 116.83p 0
26/02/2016 69.13p 89.76p 89.76p 116.83p 0
25/02/2016 69.13p 89.76p 89.76p 116.83p 0
24/02/2016 69.13p 89.76p 89.76p 116.83p 0
23/02/2016 69.13p 89.76p 69.13p 116.83p 300
22/02/2016 68.89p 89.76p 68.89p 116.83p 100
19/02/2016 66.31p 89.76p 66.31p 116.83p 100
18/02/2016 67.27p 89.76p 67.27p 116.83p 19400
17/02/2016 57.36p 89.76p 89.76p 116.83p 0
16/02/2016 57.36p 89.76p 89.76p 116.83p 0
15/02/2016 57.36p 89.76p 89.76p 116.83p 0
12/02/2016 57.36p 89.76p 89.76p 116.83p 0
11/02/2016 57.36p 89.76p 57.24p 116.83p 19470
10/02/2016 58.74p 89.76p 89.76p 116.83p 0
09/02/2016 58.74p 89.76p 58.74p 116.83p 500
08/02/2016 57.50p 89.76p 89.76p 116.83p 0
05/02/2016 57.50p 89.76p 89.76p 116.83p 0
04/02/2016 57.50p 89.76p 89.76p 116.83p 0
03/02/2016 57.50p 89.76p 89.76p 116.83p 0
02/02/2016 57.50p 89.76p 89.76p 116.83p 0
01/02/2016 57.50p 89.76p 89.76p 116.83p 0
29/01/2016 57.50p 89.76p 57.50p 116.83p 28079
28/01/2016 55.27p 89.76p 89.76p 116.83p 0
27/01/2016 55.27p 89.76p 89.76p 116.83p 0
26/01/2016 55.27p 89.76p 89.76p 116.83p 0
25/01/2016 55.27p 89.76p 89.76p 116.83p 0
22/01/2016 55.27p 89.76p 89.76p 116.83p 0
21/01/2016 55.27p 89.76p 89.76p 116.83p 0
20/01/2016 55.27p 89.76p 89.76p 116.83p 0
19/01/2016 55.27p 89.76p 89.76p 116.83p 0
18/01/2016 55.27p 89.76p 89.76p 116.83p 0
15/01/2016 55.27p 89.76p 89.76p 116.83p 0
14/01/2016 55.27p 89.76p 55.04p 116.83p 42429
13/01/2016 55.92p 89.76p 55.72p 116.83p 18740
12/01/2016 53.10p 89.76p 89.76p 116.83p 0
11/01/2016 53.10p 89.76p 53.10p 116.83p 3000
08/01/2016 55.27p 89.76p 55.27p 116.83p 17500
07/01/2016 57.05p 89.76p 57.00p 116.83p 84650
06/01/2016 61.59p 89.76p 89.76p 116.83p 0
05/01/2016 61.59p 89.76p 89.76p 116.83p 0
04/01/2016 61.59p 89.76p 89.76p 116.83p 0
31/12/2015 61.59p 89.76p 89.76p 116.83p 0
30/12/2015 61.59p 89.76p 89.76p 116.83p 0
29/12/2015 61.59p 89.76p 89.76p 116.83p 0
24/12/2015 61.59p 89.76p 89.76p 116.83p 0
23/12/2015 61.59p 89.76p 89.76p 116.83p 0
22/12/2015 61.59p 89.76p 89.76p 116.83p 0
21/12/2015 61.59p 89.76p 61.56p 116.83p 16756
18/12/2015 60.03p 89.76p 60.03p 116.83p 600
17/12/2015 61.05p 89.76p 89.76p 116.83p 0
16/12/2015 61.05p 89.76p 89.76p 116.83p 0
15/12/2015 61.05p 89.76p 89.76p 116.83p 0
14/12/2015 61.05p 89.76p 89.76p 116.83p 0
11/12/2015 61.05p 89.76p 89.76p 116.83p 0
10/12/2015 61.05p 89.76p 61.05p 116.83p 15000
09/12/2015 59.73p 89.76p 59.73p 116.83p 45000
08/12/2015 68.20p 89.76p 89.76p 116.83p 0
07/12/2015 68.20p 89.76p 89.76p 116.83p 0
04/12/2015 68.20p 89.76p 89.76p 116.83p 0
03/12/2015 68.20p 89.76p 68.20p 116.83p 5702
02/12/2015 72.40p 89.76p 89.76p 116.83p 0
01/12/2015 72.40p 89.76p 89.76p 116.83p 0
30/11/2015 72.40p 89.76p 72.40p 116.83p 4801
27/11/2015 73.13p 89.76p 89.76p 116.83p 0
26/11/2015 73.13p 89.76p 89.76p 116.83p 0
25/11/2015 73.13p 89.76p 73.13p 116.83p 1700
24/11/2015 73.76p 89.76p 72.46p 116.83p 35770
23/11/2015 77.43p 89.76p 89.76p 116.83p 0
20/11/2015 77.43p 89.76p 77.43p 116.83p 162589
19/11/2015 77.12p 89.76p 77.12p 116.83p 40000
18/11/2015 77.77p 89.76p 89.76p 116.83p 0
17/11/2015 77.77p 89.76p 77.77p 116.83p 19329
16/11/2015 81.69p 89.76p 89.76p 116.83p 0
13/11/2015 81.69p 89.76p 89.76p 116.83p 0
12/11/2015 81.69p 89.76p 81.69p 116.83p 13121
11/11/2015 89.76p 89.76p 89.76p 116.83p 0
10/11/2015 89.76p 89.76p 89.76p 116.83p 0
09/11/2015 89.76p 89.76p 89.76p 116.83p 0
06/11/2015 89.76p 89.76p 89.76p 116.83p 211
05/11/2015 91.71p 110.31p 91.71p 116.83p 1853
04/11/2015 91.30p 110.31p 110.31p 116.83p 0
03/11/2015 91.30p 110.31p 110.31p 116.83p 0
02/11/2015 91.30p 110.31p 110.31p 116.83p 0
30/10/2015 91.30p 110.31p 89.57p 116.83p 118677
29/10/2015 90.73p 110.31p 90.73p 116.83p 978
28/10/2015 98.20p 110.31p 110.31p 116.83p 0
27/10/2015 98.20p 110.31p 110.31p 116.83p 0
26/10/2015 98.20p 110.31p 110.31p 116.83p 0
23/10/2015 98.20p 110.31p 98.20p 116.83p 4344
22/10/2015 93.82p 110.31p 110.31p 116.83p 0
21/10/2015 93.82p 110.31p 110.31p 116.83p 0
20/10/2015 93.82p 110.31p 110.31p 116.83p 0
19/10/2015 93.82p 110.31p 91.15p 116.83p 1281
16/10/2015 94.38p 110.31p 94.38p 116.83p 1185
15/10/2015 93.83p 110.31p 110.31p 116.83p 0
14/10/2015 93.83p 110.31p 93.65p 116.83p 4537
13/10/2015 93.19p 110.31p 93.19p 116.83p 2315
12/10/2015 94.20p 110.31p 110.31p 116.83p 0
09/10/2015 94.20p 110.31p 94.20p 116.83p 5894
08/10/2015 91.37p 110.31p 91.37p 116.83p 349

*Close Price adjusted for both dividends and splits