KGHM Polska Miedz SA (0O8D) Share Price

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

Date Open High Low Close* Volume
07/10/2015 81.63p 110.31p 110.31p 116.83p 0
06/10/2015 81.63p 110.31p 110.31p 116.83p 0
05/10/2015 81.63p 110.31p 110.31p 116.83p 0
02/10/2015 81.63p 110.31p 110.31p 116.83p 0
01/10/2015 81.63p 110.31p 110.31p 116.83p 0
30/09/2015 81.63p 110.31p 110.31p 116.83p 0
29/09/2015 81.63p 110.31p 110.31p 116.83p 0
28/09/2015 81.63p 110.31p 110.31p 116.83p 0
25/09/2015 81.63p 110.31p 81.63p 116.83p 200
24/09/2015 82.01p 110.31p 110.31p 116.83p 0
23/09/2015 82.01p 110.31p 110.31p 116.83p 0
22/09/2015 82.01p 110.31p 82.01p 116.83p 14636
21/09/2015 86.75p 110.31p 110.31p 116.83p 0
18/09/2015 86.75p 110.31p 86.75p 116.83p 819
17/09/2015 84.71p 110.31p 110.31p 116.83p 0
16/09/2015 84.71p 110.31p 110.31p 116.83p 0
15/09/2015 84.71p 110.31p 84.71p 116.83p 1598
14/09/2015 84.51p 110.31p 84.51p 116.83p 2244
11/09/2015 85.34p 110.31p 85.34p 116.83p 6912
10/09/2015 83.25p 110.31p 83.21p 116.83p 50158
09/09/2015 83.72p 110.31p 83.49p 116.83p 30862
08/09/2015 79.50p 110.31p 110.31p 116.83p 0
07/09/2015 79.50p 110.31p 110.31p 116.83p 0
04/09/2015 79.50p 110.31p 110.31p 116.83p 0
03/09/2015 79.50p 110.31p 110.31p 116.83p 0
02/09/2015 79.50p 110.31p 110.31p 116.83p 0
01/09/2015 79.50p 110.31p 110.31p 116.83p 0
28/08/2015 79.50p 110.31p 79.50p 116.83p 15000
27/08/2015 77.23p 110.31p 77.23p 116.83p 7005
26/08/2015 71.31p 110.31p 71.31p 116.83p 744
25/08/2015 72.01p 110.31p 72.01p 116.83p 2665
24/08/2015 71.40p 110.31p 71.40p 116.83p 22131
21/08/2015 83.95p 110.31p 83.78p 116.83p 19991
20/08/2015 84.00p 110.31p 110.31p 116.83p 0
19/08/2015 84.00p 110.31p 84.00p 116.83p 90869
18/08/2015 90.22p 110.31p 110.31p 116.83p 0
17/08/2015 90.22p 110.31p 90.22p 116.83p 11184
14/08/2015 91.40p 110.31p 110.31p 116.83p 0
13/08/2015 91.40p 110.31p 91.40p 116.83p 7541
12/08/2015 91.46p 110.31p 91.46p 116.83p 50000
11/08/2015 94.20p 110.31p 110.31p 116.83p 0
10/08/2015 94.20p 110.31p 110.31p 116.83p 0
07/08/2015 94.20p 110.31p 110.31p 116.83p 0
06/08/2015 94.20p 110.31p 110.31p 116.83p 0
05/08/2015 94.20p 110.31p 110.31p 116.83p 0
04/08/2015 94.20p 110.31p 110.31p 116.83p 0
03/08/2015 94.20p 110.31p 94.10p 116.83p 19000
31/07/2015 93.13p 110.31p 93.13p 116.83p 56107
30/07/2015 96.05p 110.31p 110.31p 116.83p 0
29/07/2015 96.05p 110.31p 110.31p 116.83p 0
28/07/2015 96.05p 110.31p 110.31p 116.83p 0
27/07/2015 96.05p 110.31p 110.31p 116.83p 0
24/07/2015 96.05p 110.31p 110.31p 116.83p 0
23/07/2015 96.05p 110.31p 110.31p 116.83p 0
22/07/2015 96.05p 110.31p 96.05p 116.83p 37353
21/07/2015 103.02p 110.31p 110.31p 116.83p 0
20/07/2015 103.02p 110.31p 110.31p 116.83p 0
17/07/2015 103.02p 110.31p 103.02p 116.83p 1384
16/07/2015 102.60p 110.31p 110.31p 116.83p 0
15/07/2015 102.60p 110.31p 110.31p 116.83p 0
14/07/2015 102.60p 110.31p 110.31p 116.83p 0
13/07/2015 102.60p 110.31p 110.31p 116.83p 0
10/07/2015 102.60p 110.31p 110.31p 116.83p 0
09/07/2015 102.60p 110.31p 102.60p 116.83p 89
08/07/2015 97.82p 110.31p 97.82p 116.83p 1380
07/07/2015 100.33p 110.31p 100.33p 116.83p 4722
06/07/2015 105.60p 110.31p 110.31p 116.83p 0
03/07/2015 105.60p 110.31p 110.31p 116.83p 0
02/07/2015 105.60p 110.31p 105.60p 116.83p 3038
01/07/2015 111.00p 110.31p 110.31p 116.83p 0
30/06/2015 111.00p 110.31p 110.31p 116.83p 0
29/06/2015 111.00p 110.31p 110.31p 116.83p 0
26/06/2015 111.00p 110.31p 110.31p 116.83p 0
25/06/2015 111.00p 111.00p 110.31p 116.83p 10238
24/06/2015 111.36p 110.31p 110.31p 116.83p 0
23/06/2015 111.36p 111.36p 110.31p 116.83p 14949
22/06/2015 112.41p 110.31p 110.31p 116.83p 0
19/06/2015 112.41p 110.31p 110.31p 116.83p 0
18/06/2015 112.41p 112.41p 110.31p 116.83p 7500
17/06/2015 112.00p 112.00p 110.31p 116.83p 183
16/06/2015 114.10p 114.10p 110.31p 116.83p 181467
15/06/2015 112.65p 110.31p 110.31p 116.83p 0
12/06/2015 112.65p 112.65p 110.31p 116.83p 42054
11/06/2015 111.95p 110.31p 110.31p 116.83p 0
10/06/2015 111.95p 111.95p 110.31p 116.83p 34000
09/06/2015 111.50p 111.50p 110.31p 116.83p 34746
08/06/2015 113.78p 110.31p 110.31p 116.83p 0
05/06/2015 113.78p 113.78p 110.31p 116.83p 7500
04/06/2015 115.62p 110.31p 110.31p 116.83p 0
03/06/2015 115.62p 117.15p 110.31p 116.83p 18650
02/06/2015 116.01p 110.31p 110.31p 116.83p 0
01/06/2015 116.01p 118.45p 110.31p 116.83p 1407
29/05/2015 128.00p 110.31p 110.31p 116.83p 0
28/05/2015 128.00p 110.31p 110.31p 116.83p 0
27/05/2015 128.00p 110.31p 110.31p 116.83p 0
26/05/2015 128.00p 110.31p 110.31p 116.83p 0
22/05/2015 128.00p 110.31p 110.31p 116.83p 0
21/05/2015 128.00p 110.31p 110.31p 116.83p 0
20/05/2015 128.00p 110.31p 110.31p 116.83p 0
19/05/2015 128.00p 110.31p 110.31p 116.83p 0
18/05/2015 128.00p 110.31p 110.31p 116.83p 0
15/05/2015 128.00p 128.00p 110.31p 116.83p 15293
14/05/2015 128.14p 110.31p 110.31p 116.83p 0
13/05/2015 128.14p 110.31p 110.31p 116.83p 0
12/05/2015 128.14p 110.31p 110.31p 116.83p 0
11/05/2015 128.14p 110.31p 110.31p 116.83p 0
08/05/2015 128.14p 110.31p 110.31p 116.83p 0
07/05/2015 128.14p 128.14p 110.31p 116.83p 15016
06/05/2015 129.65p 110.31p 110.31p 116.83p 0
05/05/2015 129.65p 130.50p 110.31p 116.83p 75881
01/05/2015 124.85p 110.31p 110.31p 116.83p 0
30/04/2015 124.85p 126.45p 110.31p 116.83p 106268
29/04/2015 125.15p 110.31p 110.31p 116.83p 0
28/04/2015 125.15p 125.31p 110.31p 116.83p 90859
27/04/2015 118.65p 110.31p 110.31p 116.83p 0
24/04/2015 118.65p 110.31p 110.31p 116.83p 0
23/04/2015 118.65p 110.31p 110.31p 116.83p 0
22/04/2015 118.65p 110.31p 110.31p 116.83p 0
21/04/2015 118.65p 118.65p 110.31p 116.83p 55017
20/04/2015 119.45p 110.31p 110.31p 116.83p 0
17/04/2015 119.45p 110.31p 110.31p 116.83p 0
16/04/2015 119.45p 110.31p 110.31p 116.83p 0
15/04/2015 119.45p 110.31p 110.31p 116.83p 0
14/04/2015 119.45p 110.31p 110.31p 116.83p 0
13/04/2015 119.45p 110.31p 110.31p 116.83p 0
10/04/2015 119.45p 110.31p 110.31p 116.83p 0
09/04/2015 119.45p 110.31p 110.31p 116.83p 0
08/04/2015 119.45p 110.31p 110.31p 116.83p 0
07/04/2015 119.45p 110.31p 110.31p 116.83p 0
02/04/2015 119.45p 119.45p 110.31p 116.83p 2500
01/04/2015 117.32p 110.31p 110.31p 116.83p 0
31/03/2015 117.32p 110.31p 110.31p 116.83p 0
30/03/2015 117.32p 110.31p 110.31p 116.83p 0
27/03/2015 117.32p 110.31p 110.31p 116.83p 0
26/03/2015 117.32p 110.31p 110.31p 116.83p 0
25/03/2015 117.32p 110.31p 110.31p 116.83p 0
24/03/2015 117.32p 110.31p 110.31p 116.83p 0
23/03/2015 117.32p 110.31p 110.31p 116.83p 0
20/03/2015 117.32p 110.31p 110.31p 116.83p 0
19/03/2015 117.32p 117.32p 110.31p 116.83p 25509
18/03/2015 114.80p 110.31p 110.31p 116.83p 0
17/03/2015 114.80p 114.80p 110.31p 116.83p 48553
16/03/2015 119.00p 110.31p 110.31p 116.83p 0
13/03/2015 119.00p 110.31p 110.31p 116.83p 0
12/03/2015 119.00p 110.31p 110.31p 116.83p 0
11/03/2015 119.00p 110.31p 110.31p 116.83p 0
10/03/2015 119.00p 110.31p 110.31p 116.83p 0
09/03/2015 119.00p 119.00p 110.31p 116.83p 100000
06/03/2015 121.72p 110.31p 110.31p 116.83p 0
05/03/2015 121.72p 110.31p 110.31p 116.83p 0
04/03/2015 121.72p 110.31p 110.31p 116.83p 0
03/03/2015 121.72p 110.31p 110.31p 116.83p 0
02/03/2015 121.72p 110.31p 110.31p 116.83p 0
27/02/2015 121.72p 121.75p 110.31p 116.83p 21000
26/02/2015 123.00p 123.00p 110.31p 116.83p 13195
25/02/2015 115.50p 110.31p 110.31p 116.83p 0
24/02/2015 115.50p 110.31p 110.31p 116.83p 0
23/02/2015 115.50p 110.31p 110.31p 116.83p 0
20/02/2015 115.50p 110.31p 110.31p 116.83p 0
19/02/2015 115.50p 110.31p 110.31p 116.83p 0
18/02/2015 115.50p 110.31p 110.31p 116.83p 0
17/02/2015 115.50p 115.50p 110.31p 116.83p 352
16/02/2015 116.50p 116.50p 110.31p 116.83p 582
13/02/2015 112.93p 110.31p 110.31p 116.83p 0
12/02/2015 112.93p 110.31p 110.31p 116.83p 0
11/02/2015 112.93p 110.31p 110.31p 116.83p 0
10/02/2015 112.93p 113.20p 110.31p 116.83p 31028
09/02/2015 112.90p 112.90p 110.31p 116.83p 3356
06/02/2015 105.90p 110.31p 110.31p 116.83p 0
05/02/2015 105.90p 110.31p 110.31p 116.83p 0
04/02/2015 105.90p 110.31p 110.31p 116.83p 0
03/02/2015 105.90p 110.31p 110.31p 116.83p 0
02/02/2015 105.90p 110.31p 110.31p 116.83p 0
30/01/2015 105.90p 110.31p 105.90p 116.83p 57064
29/01/2015 106.13p 110.31p 110.31p 116.83p 0
28/01/2015 106.13p 110.31p 110.31p 116.83p 0
27/01/2015 106.13p 110.31p 103.22p 116.83p 111743
26/01/2015 106.00p 110.31p 106.00p 116.83p 55000
23/01/2015 107.69p 110.31p 107.69p 116.83p 2575
22/01/2015 105.60p 110.31p 110.31p 116.83p 0
21/01/2015 105.60p 110.31p 105.60p 116.83p 5000
20/01/2015 105.65p 110.31p 105.65p 116.83p 32600
19/01/2015 101.78p 110.31p 110.31p 116.83p 0
16/01/2015 101.78p 110.31p 101.78p 116.83p 5432
15/01/2015 101.20p 110.31p 101.20p 116.83p 29800
14/01/2015 101.81p 110.31p 100.95p 116.83p 3296
13/01/2015 111.92p 110.31p 110.31p 116.83p 0
12/01/2015 111.92p 111.92p 110.31p 116.83p 34878
09/01/2015 112.24p 112.24p 110.31p 116.83p 986
08/01/2015 107.88p 110.31p 110.31p 116.83p 0
07/01/2015 107.88p 110.31p 110.31p 116.83p 0
06/01/2015 107.88p 110.31p 110.31p 116.83p 0
05/01/2015 107.88p 110.31p 106.50p 116.83p 12206
02/01/2015 108.98p 110.31p 108.98p 116.83p 359
31/12/2014 107.54p 110.31p 110.31p 116.83p 0
30/12/2014 107.54p 110.31p 107.54p 116.83p 2547
29/12/2014 110.31p 110.31p 110.31p 116.83p 0
24/12/2014 110.31p 110.31p 110.31p 116.83p 0
23/12/2014 110.31p 110.31p 110.31p 116.83p 329
22/12/2014 111.42p 130.20p 110.65p 116.83p 3510

*Close Price adjusted for both dividends and splits