KGHM Polska Miedz SA (0O8D) Share Price

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

Date Open High Low Close* Volume
19/12/2014 110.99p 130.20p 110.99p 116.83p 43898
18/12/2014 109.12p 130.20p 109.12p 116.83p 864
17/12/2014 113.28p 130.20p 130.20p 116.83p 0
16/12/2014 113.28p 130.20p 130.20p 116.83p 0
15/12/2014 113.28p 130.20p 110.95p 116.83p 1028
12/12/2014 112.82p 130.20p 112.82p 116.83p 9114
11/12/2014 112.22p 130.20p 112.22p 116.83p 32877
10/12/2014 114.40p 130.20p 112.80p 116.83p 265000
09/12/2014 114.30p 130.20p 113.75p 116.83p 228184
08/12/2014 118.50p 130.20p 130.20p 116.83p 0
05/12/2014 118.50p 130.20p 117.94p 116.83p 160840
04/12/2014 118.68p 130.20p 130.20p 116.83p 0
03/12/2014 118.68p 130.20p 118.63p 116.83p 8700
02/12/2014 118.80p 130.20p 130.20p 116.83p 0
01/12/2014 118.80p 130.20p 118.80p 116.83p 202088
28/11/2014 122.90p 130.20p 122.90p 116.83p 34507
27/11/2014 126.92p 130.20p 130.20p 116.83p 0
26/11/2014 126.92p 130.20p 126.50p 116.83p 86593
25/11/2014 126.70p 130.20p 126.70p 116.83p 88
24/11/2014 125.55p 130.20p 130.20p 116.83p 0
21/11/2014 125.55p 130.20p 130.20p 116.83p 0
20/11/2014 125.55p 130.20p 130.20p 116.83p 0
19/11/2014 125.55p 130.20p 130.20p 116.83p 0
18/11/2014 125.55p 130.20p 125.55p 116.83p 89
17/11/2014 123.82p 130.20p 130.20p 116.83p 0
14/11/2014 123.82p 130.20p 123.82p 116.83p 7676
13/11/2014 124.17p 130.20p 130.20p 116.83p 0
12/11/2014 124.17p 130.20p 124.17p 116.83p 11967
11/11/2014 124.00p 130.20p 130.20p 116.83p 0
10/11/2014 124.00p 130.20p 130.20p 116.83p 0
07/11/2014 124.00p 130.20p 124.00p 116.83p 66203
06/11/2014 125.50p 130.20p 130.20p 116.83p 0
05/11/2014 125.50p 130.20p 125.18p 116.83p 5863
04/11/2014 127.25p 130.20p 127.25p 116.83p 4297
03/11/2014 129.90p 130.20p 130.20p 116.83p 0
31/10/2014 129.90p 130.20p 129.90p 116.83p 176
30/10/2014 125.78p 130.20p 130.20p 116.83p 0
29/10/2014 125.78p 130.20p 130.20p 116.83p 0
28/10/2014 125.78p 130.20p 130.20p 116.83p 0
27/10/2014 125.78p 130.20p 125.50p 116.83p 115477
24/10/2014 125.10p 130.20p 130.20p 116.83p 0
23/10/2014 125.10p 130.20p 130.20p 116.83p 0
22/10/2014 125.10p 130.20p 125.10p 116.83p 88
21/10/2014 125.42p 130.20p 130.20p 116.83p 0
20/10/2014 125.42p 130.20p 130.20p 116.83p 0
17/10/2014 125.42p 130.20p 130.20p 116.83p 0
16/10/2014 125.42p 130.20p 130.20p 116.83p 0
15/10/2014 125.42p 130.20p 125.42p 116.83p 5300
14/10/2014 125.15p 130.20p 125.15p 116.83p 1136
13/10/2014 124.90p 130.20p 130.20p 116.83p 0
10/10/2014 124.90p 130.20p 124.90p 116.83p 4077
09/10/2014 122.56p 130.20p 130.20p 116.83p 0
08/10/2014 122.56p 130.20p 122.56p 116.83p 5000
07/10/2014 124.27p 130.20p 130.20p 116.83p 0
06/10/2014 124.27p 130.20p 130.20p 116.83p 0
03/10/2014 124.27p 130.20p 130.20p 116.83p 0
02/10/2014 124.27p 130.20p 130.20p 116.83p 0
01/10/2014 124.27p 130.20p 124.27p 116.83p 10386
30/09/2014 126.50p 130.20p 126.50p 116.83p 11216
29/09/2014 124.70p 130.20p 124.70p 116.83p 498
26/09/2014 127.90p 130.20p 127.90p 116.83p 3343
25/09/2014 127.91p 130.20p 130.20p 116.83p 0
24/09/2014 127.91p 130.20p 127.91p 116.83p 7438
23/09/2014 128.00p 130.20p 128.00p 116.83p 221
22/09/2014 127.78p 130.20p 127.78p 116.83p 294
19/09/2014 133.15p 130.20p 130.20p 116.83p 0
18/09/2014 133.15p 133.15p 130.20p 116.83p 193
17/09/2014 135.05p 135.40p 130.20p 116.83p 14011
16/09/2014 131.80p 131.80p 130.20p 116.83p 2729
15/09/2014 130.55p 130.55p 129.28p 116.83p 33241
12/09/2014 129.71p 130.20p 127.70p 116.83p 337203
11/09/2014 132.18p 134.52p 130.20p 116.83p 69238
10/09/2014 134.44p 136.40p 130.20p 116.83p 88282
09/09/2014 137.10p 137.10p 130.20p 116.83p 5000
08/09/2014 136.50p 136.50p 130.20p 116.83p 729
05/09/2014 133.91p 130.20p 130.20p 116.83p 0
04/09/2014 133.91p 130.20p 130.20p 116.83p 0
03/09/2014 133.91p 130.20p 130.20p 116.83p 0
02/09/2014 133.91p 133.91p 130.20p 116.83p 568
01/09/2014 132.45p 130.20p 130.20p 116.83p 0
29/08/2014 132.45p 130.20p 130.20p 116.83p 0
28/08/2014 132.45p 132.45p 130.20p 116.83p 3976
27/08/2014 138.12p 138.12p 130.20p 116.83p 1315
26/08/2014 135.20p 130.20p 130.20p 116.83p 0
22/08/2014 135.20p 135.25p 130.20p 116.83p 30822
21/08/2014 135.25p 135.25p 130.20p 116.83p 288
20/08/2014 129.52p 130.20p 130.20p 116.83p 0
19/08/2014 129.52p 130.20p 130.20p 116.83p 0
18/08/2014 129.52p 130.20p 130.20p 116.83p 0
15/08/2014 129.52p 130.20p 130.20p 116.83p 0
14/08/2014 129.52p 130.20p 130.20p 116.83p 0
13/08/2014 129.52p 130.20p 129.52p 116.83p 1425
12/08/2014 129.44p 130.20p 129.44p 116.83p 1140
11/08/2014 129.80p 130.20p 130.20p 116.83p 0
08/08/2014 129.80p 130.20p 130.20p 116.83p 0
07/08/2014 129.80p 130.20p 129.80p 116.83p 273
06/08/2014 130.19p 132.81p 130.19p 116.83p 11864
05/08/2014 132.81p 132.81p 128.10p 116.83p 47
04/08/2014 128.10p 128.10p 116.83p 116.83p 0
01/08/2014 128.10p 128.10p 128.10p 116.83p 45
31/07/2014 128.35p 128.59p 128.35p 116.83p 9372
30/07/2014 128.59p 128.59p 128.59p 116.83p 12453
29/07/2014 129.90p 129.90p 116.83p 116.83p 0
28/07/2014 129.90p 129.90p 129.90p 116.83p 15597
25/07/2014 129.45p 129.45p 129.45p 116.83p 81
24/07/2014 129.30p 129.30p 128.94p 116.83p 16256
23/07/2014 128.96p 129.19p 128.94p 116.83p 32774
22/07/2014 129.30p 129.30p 129.19p 116.83p 23892
21/07/2014 128.65p 128.65p 126.95p 116.83p 22065
18/07/2014 126.95p 126.95p 126.95p 116.83p 84
17/07/2014 127.64p 127.64p 116.83p 116.83p 0
16/07/2014 127.64p 127.64p 127.64p 116.83p 14771
15/07/2014 127.26p 127.26p 116.83p 116.83p 0
14/07/2014 127.26p 127.26p 124.46p 116.83p 21364
11/07/2014 124.50p 124.50p 116.83p 116.83p 0
10/07/2014 124.50p 124.50p 116.83p 116.83p 0
09/07/2014 124.50p 124.50p 116.83p 116.83p 0
08/07/2014 124.50p 124.50p 116.83p 116.83p 0
07/07/2014 124.50p 124.50p 116.83p 116.83p 0
04/07/2014 124.50p 124.50p 116.83p 116.83p 0
03/07/2014 124.50p 124.50p 116.83p 116.83p 0
02/07/2014 124.50p 124.50p 116.83p 116.83p 0
01/07/2014 124.50p 124.50p 116.83p 116.83p 0
30/06/2014 124.50p 124.50p 124.45p 116.83p 6828
27/06/2014 122.72p 125.06p 116.83p 116.83p 0
26/06/2014 122.72p 125.06p 116.83p 116.83p 0
25/06/2014 122.72p 125.06p 116.83p 116.83p 0
24/06/2014 122.72p 125.06p 116.83p 116.83p 0
23/06/2014 122.72p 125.06p 116.83p 116.83p 0
20/06/2014 122.72p 125.06p 116.83p 116.83p 0
19/06/2014 122.72p 125.06p 116.83p 116.83p 0
18/06/2014 122.72p 125.06p 122.72p 116.83p 12432
17/06/2014 118.75p 118.75p 116.83p 116.83p 0
16/06/2014 118.75p 118.75p 116.83p 116.83p 0
13/06/2014 118.75p 118.75p 116.83p 116.83p 0
12/06/2014 118.75p 118.75p 118.75p 116.83p 4553
11/06/2014 118.95p 118.95p 116.83p 116.83p 0
10/06/2014 118.95p 118.95p 118.95p 116.83p 50000
09/06/2014 116.83p 116.83p 115.85p 116.83p 0
06/06/2014 116.83p 116.83p 115.85p 116.83p 0
05/06/2014 116.83p 116.83p 115.85p 116.83p 0
04/06/2014 116.83p 116.83p 115.85p 116.83p 0
03/06/2014 0.00p 115.85p 115.85p 116.83p 0
02/06/2014 115.85p 116.83p 115.85p 116.83p 0
30/05/2014 115.85p 116.83p 115.85p 116.83p 0
29/05/2014 115.85p 116.83p 115.85p 116.83p 0
28/05/2014 115.85p 116.83p 115.85p 116.83p 0
27/05/2014 115.85p 116.83p 115.85p 116.83p 0
23/05/2014 115.85p 116.83p 115.85p 116.83p 0
22/05/2014 115.85p 116.83p 115.85p 116.83p 0
21/05/2014 115.85p 115.85p 115.85p 116.83p 98565
20/05/2014 116.44p 116.83p 116.44p 116.83p 0
19/05/2014 116.44p 116.83p 116.44p 116.83p 0
16/05/2014 116.44p 116.83p 116.44p 116.83p 0
15/05/2014 116.44p 116.83p 116.44p 116.83p 0
14/05/2014 116.44p 116.83p 116.44p 116.83p 0
13/05/2014 116.44p 116.83p 116.44p 116.44p 18864
12/05/2014 112.93p 114.41p 112.75p 114.41p 110000
09/05/2014 111.50p 111.50p 110.80p 111.50p 0
08/05/2014 111.50p 111.50p 110.80p 110.80p 172
07/05/2014 110.80p 111.10p 110.80p 110.80p 201950
06/05/2014 111.53p 111.53p 111.53p 111.53p 0
02/05/2014 111.53p 111.53p 111.53p 111.53p 0
01/05/2014 111.53p 111.53p 111.53p 111.53p 0
30/04/2014 111.53p 111.53p 111.53p 111.53p 0
29/04/2014 111.53p 111.53p 111.53p 111.53p 0
28/04/2014 111.53p 111.53p 111.53p 111.53p 0
25/04/2014 111.53p 111.53p 111.53p 111.53p 0
24/04/2014 111.53p 111.53p 111.53p 111.53p 0
23/04/2014 111.53p 111.53p 111.53p 111.53p 0
22/04/2014 111.53p 111.53p 111.53p 111.53p 0
17/04/2014 111.53p 111.53p 111.53p 111.53p 9182
16/04/2014 112.65p 112.65p 111.10p 112.00p 172163
15/04/2014 113.36p 114.40p 112.05p 112.05p 130324
14/04/2014 114.05p 114.05p 114.05p 114.05p 60000
11/04/2014 114.95p 114.95p 114.95p 114.95p 16400
10/04/2014 115.50p 115.55p 115.50p 115.55p 0
09/04/2014 115.50p 115.55p 115.50p 115.50p 25112
08/04/2014 108.39p 108.39p 108.39p 108.39p 0
07/04/2014 108.39p 108.39p 108.39p 108.39p 0
04/04/2014 108.39p 108.39p 108.39p 108.39p 0
03/04/2014 108.39p 108.39p 108.39p 108.39p 0
02/04/2014 108.39p 108.39p 108.39p 108.39p 0
01/04/2014 108.39p 108.39p 108.39p 108.39p 0
31/03/2014 108.39p 108.39p 108.39p 108.39p 2789
28/03/2014 100.45p 100.45p 100.45p 100.45p 0
27/03/2014 100.45p 100.45p 100.45p 100.45p 0
26/03/2014 100.45p 100.45p 100.45p 100.45p 0
25/03/2014 100.45p 100.45p 100.45p 100.45p 0
24/03/2014 100.45p 100.45p 100.45p 100.45p 0
21/03/2014 100.45p 100.45p 100.45p 100.45p 7135
20/03/2014 100.47p 104.45p 100.47p 100.47p 0
19/03/2014 100.47p 104.45p 100.47p 104.45p 4004
18/03/2014 104.45p 104.45p 104.45p 104.45p 0
17/03/2014 104.45p 104.45p 104.45p 104.45p 0
14/03/2014 104.45p 104.45p 104.45p 104.45p 0
13/03/2014 104.45p 104.45p 104.45p 104.45p 0
12/03/2014 104.45p 104.45p 104.45p 104.45p 0
11/03/2014 104.45p 104.45p 104.45p 104.45p 507
10/03/2014 114.45p 114.45p 110.18p 114.45p 0

*Close Price adjusted for both dividends and splits