Comparing Back to the side-by-side chart ↗
KGHM Polska Miedz S.A. (KGH.WA) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 329.50 | 330.90 | 322.55 | 327.75 | +1.08% | 686,724 |
| 2026-10-15 | 328.10 | 328.45 | 320.35 | 324.25 | -2.07% | 1,042,074 |
| 2026-10-14 | 347.80 | 348.00 | 329.20 | 331.10 | -3.93% | 742,880 |
| 2026-10-13 | 348.60 | 351.20 | 341.15 | 344.65 | -1.44% | 425,030 |
| 2026-10-12 | 347.45 | 352.90 | 345.65 | 349.70 | +0.78% | 572,712 |
| 2026-10-09 | 334.40 | 347.00 | 333.35 | 347.00 | +5.68% | 703,609 |
| 2026-10-08 | 336.00 | 336.80 | 325.00 | 328.35 | -1.87% | 603,047 |
| 2026-10-07 | 340.55 | 343.40 | 334.55 | 334.60 | -2.62% | 486,598 |
| 2026-10-06 | 343.15 | 347.45 | 339.10 | 343.60 | -0.04% | 481,625 |
| 2026-10-05 | 338.20 | 344.40 | 336.10 | 343.75 | +2.52% | 521,157 |
| 2026-10-02 | 323.00 | 335.35 | 322.05 | 335.30 | +4.39% | 597,070 |
| 2026-10-01 | 331.00 | 331.20 | 319.50 | 321.20 | -2.53% | 835,173 |
| 2026-09-30 | 326.00 | 336.80 | 324.90 | 329.55 | +2.03% | 682,593 |
| 2026-09-29 | 326.20 | 327.60 | 320.10 | 323.00 | +0.47% | 523,473 |
| 2026-09-28 | 325.45 | 328.35 | 320.80 | 321.50 | -2.72% | 703,205 |
| 2026-09-25 | 338.15 | 341.35 | 329.20 | 330.50 | -1.59% | 514,178 |
| 2026-09-24 | 340.00 | 344.00 | 333.40 | 335.85 | -1.98% | 517,948 |
| 2026-09-23 | 346.00 | 350.60 | 339.45 | 342.65 | -1.32% | 571,404 |
| 2026-09-22 | 350.10 | 354.40 | 342.20 | 347.25 | +0.68% | 583,469 |
| 2026-09-21 | 350.00 | 356.10 | 343.75 | 344.90 | +2.33% | 635,073 |
| 2026-09-18 | 346.00 | 349.70 | 337.05 | 337.05 | -1.13% | 1,018,617 |
| 2026-09-17 | 336.20 | 345.85 | 334.75 | 340.90 | +2.79% | 770,077 |
| 2026-09-16 | 334.30 | 336.00 | 330.50 | 331.65 | +1.44% | 743,227 |
| 2026-09-15 | 335.00 | 335.00 | 324.00 | 326.95 | -2.04% | 1,023,100 |
| 2026-09-14 | 346.15 | 347.35 | 333.75 | 333.75 | -5.16% | 955,915 |
| 2026-09-11 | 353.00 | 355.20 | 346.15 | 351.90 | +1.40% | 790,571 |
| 2026-09-10 | 376.00 | 383.90 | 346.05 | 347.05 | -8.19% | 1,857,940 |
| 2026-09-09 | 374.70 | 382.60 | 372.20 | 378.00 | +0.88% | 790,432 |
| 2026-09-08 | 360.00 | 375.00 | 359.05 | 374.70 | +4.66% | 1,003,978 |
| 2026-09-07 | 356.00 | 359.80 | 352.80 | 358.00 | +0.56% | 269,521 |
| 2026-09-04 | 350.85 | 360.00 | 348.75 | 356.00 | +1.08% | 487,081 |
| 2026-09-03 | 344.15 | 352.20 | 341.75 | 352.20 | +2.34% | 545,297 |
| 2026-09-02 | 344.60 | 349.20 | 339.30 | 344.15 | -0.82% | 508,789 |
| 2026-09-01 | 359.35 | 359.65 | 342.60 | 347.00 | -2.86% | 566,563 |
| 2026-08-31 | 357.65 | 364.05 | 353.00 | 357.20 | -1.33% | 676,162 |
| 2026-08-28 | 366.00 | 368.50 | 356.25 | 362.00 | +0.11% | 422,166 |
| 2026-08-27 | 364.35 | 367.35 | 356.40 | 361.60 | -0.75% | 458,297 |
| 2026-08-26 | 369.50 | 376.35 | 360.30 | 364.35 | -0.45% | 781,577 |
| 2026-08-25 | 358.50 | 366.00 | 355.35 | 366.00 | +2.12% | 778,943 |
| 2026-08-24 | 343.00 | 361.35 | 342.40 | 358.40 | +4.69% | 761,897 |
| 2026-08-21 | 339.60 | 343.20 | 333.60 | 342.35 | +2.98% | 2,677,082 |
| 2026-08-20 | 347.35 | 349.85 | 330.20 | 332.45 | -4.47% | 784,181 |
| 2026-08-19 | 332.50 | 351.40 | 328.85 | 348.00 | +4.04% | 819,715 |
| 2026-08-18 | 342.00 | 342.00 | 332.50 | 334.50 | -3.10% | 704,386 |
| 2026-08-17 | 358.85 | 361.05 | 336.75 | 345.20 | -2.07% | 788,512 |
| 2026-08-14 | 353.50 | 354.70 | 345.95 | 352.50 | -0.93% | 427,277 |
| 2026-08-13 | 360.00 | 360.00 | 350.30 | 355.80 | -3.09% | 602,098 |
| 2026-08-12 | 367.00 | 370.20 | 361.15 | 367.15 | +0.73% | 675,655 |
| 2026-08-11 | 356.00 | 367.60 | 354.05 | 364.50 | +1.59% | 819,212 |
| 2026-08-10 | 355.00 | 361.00 | 353.75 | 358.80 | +1.66% | 667,529 |
| 2026-08-07 | 354.50 | 359.00 | 347.80 | 352.95 | +0.60% | 731,732 |
| 2026-08-06 | 344.40 | 356.70 | 333.60 | 350.85 | +1.37% | 1,263,822 |
| 2026-08-05 | 345.00 | 350.00 | 336.55 | 346.10 | +2.08% | 928,821 |
| 2026-08-04 | 314.00 | 339.05 | 314.00 | 339.05 | +8.37% | 1,378,354 |
| 2026-08-03 | 315.65 | 317.50 | 305.85 | 312.85 | +1.59% | 597,558 |
| 2026-07-31 | 310.50 | 316.60 | 302.90 | 307.95 | -0.42% | 791,237 |
| 2026-07-30 | 298.00 | 310.50 | 295.35 | 309.25 | +5.06% | 906,211 |
| 2026-07-29 | 297.00 | 302.80 | 294.35 | 294.35 | +0.62% | 604,798 |
| 2026-07-28 | 300.10 | 302.70 | 292.10 | 292.55 | -3.29% | 738,250 |
| 2026-07-27 | 309.70 | 312.80 | 301.75 | 302.50 | -0.33% | 498,803 |
| 2026-07-24 | 303.00 | 306.30 | 301.50 | 303.50 | +0.50% | 467,601 |
| 2026-07-23 | 315.50 | 316.55 | 302.00 | 302.00 | -3.97% | 678,807 |
| 2026-07-22 | 309.90 | 316.50 | 306.50 | 314.50 | +2.63% | 634,893 |
| 2026-07-21 | 302.65 | 310.20 | 302.50 | 306.45 | +4.43% | 725,838 |
| 2026-07-20 | 293.70 | 298.25 | 290.75 | 293.45 | -0.09% | 500,694 |
| 2026-07-17 | 299.80 | 299.85 | 290.65 | 293.70 | -3.07% | 1,330,789 |
| 2026-07-16 | 313.40 | 316.00 | 302.70 | 303.00 | -3.32% | 593,410 |
| 2026-07-15 | 318.00 | 320.35 | 312.00 | 313.40 | -1.88% | 496,480 |
| 2026-07-14 | 308.30 | 320.80 | 306.90 | 319.40 | +4.57% | 834,350 |
| 2026-07-13 | 302.60 | 306.95 | 298.05 | 305.45 | -1.13% | 538,864 |
| 2026-07-10 | 307.00 | 312.20 | 302.90 | 308.95 | +1.43% | 462,119 |
| 2026-07-09 | 304.95 | 307.25 | 301.45 | 304.60 | +2.32% | 741,094 |
| 2026-07-08 | 314.00 | 314.15 | 297.70 | 297.70 | -6.69% | 1,282,739 |
| 2026-07-07 | 326.00 | 327.00 | 317.35 | 319.05 | -2.89% | 601,676 |
| 2026-07-06 | 334.95 | 340.00 | 327.95 | 328.55 | -1.93% | 468,375 |
| 2026-07-03 | 339.00 | 341.65 | 333.80 | 335.00 | +0.89% | 434,303 |
| 2026-07-02 | 328.00 | 335.00 | 323.70 | 332.05 | +1.03% | 654,579 |
| 2026-07-01 | 331.25 | 333.35 | 322.00 | 328.65 | -0.78% | 537,153 |
| 2026-06-30 | 328.95 | 335.00 | 324.15 | 331.25 | +3.19% | 792,468 |
| 2026-06-29 | 331.85 | 333.00 | 318.00 | 321.00 | -2.06% | 444,181 |
| 2026-06-26 | 325.45 | 327.90 | 318.65 | 327.75 | -0.53% | 701,990 |
| 2026-06-25 | 329.60 | 336.50 | 320.15 | 329.50 | +1.63% | 1,007,180 |
| 2026-06-24 | 354.00 | 354.00 | 319.00 | 324.20 | -7.29% | 1,151,501 |
| 2026-06-23 | 353.35 | 353.35 | 342.65 | 349.70 | -4.99% | 864,954 |
| 2026-06-22 | 375.00 | 377.30 | 362.30 | 368.05 | +0.70% | 495,065 |
| 2026-06-19 | 365.00 | 369.00 | 361.20 | 365.50 | -2.35% | 1,021,931 |
| 2026-06-18 | 384.50 | 389.95 | 374.00 | 374.30 | -4.52% | 2,039,474 |
| 2026-06-17 | 386.00 | 396.40 | 386.00 | 392.00 | +2.02% | 786,925 |
| 2026-06-16 | 371.00 | 387.00 | 371.00 | 384.25 | +1.77% | 1,057,550 |
| 2026-06-15 | 370.65 | 386.00 | 370.50 | 377.55 | +4.63% | 1,143,833 |
| 2026-06-12 | 348.45 | 361.45 | 346.70 | 360.85 | +8.10% | 1,032,921 |
| 2026-06-11 | 331.00 | 335.70 | 328.55 | 333.80 | +2.35% | 665,681 |
| 2026-06-10 | 332.00 | 332.70 | 323.70 | 326.15 | -2.77% | 841,826 |
| 2026-06-09 | 346.35 | 348.00 | 334.90 | 335.45 | -1.34% | 608,213 |
| 2026-06-08 | 337.35 | 341.90 | 331.30 | 340.00 | -1.58% | 853,620 |
| 2026-06-05 | 368.80 | 368.95 | 343.80 | 345.45 | -6.66% | 1,181,048 |
| 2026-06-03 | 366.15 | 374.95 | 365.75 | 370.10 | -1.70% | 608,865 |
| 2026-06-02 | 361.00 | 376.50 | 360.95 | 376.50 | +7.30% | 1,052,516 |
| 2026-06-01 | 350.00 | 360.00 | 344.20 | 350.90 | +0.39% | 653,349 |
| 2026-05-29 | 346.20 | 351.90 | 345.25 | 349.55 | +1.38% | 906,948 |
| 2026-05-28 | 333.00 | 345.00 | 332.50 | 344.80 | +2.27% | 512,420 |
| 2026-05-27 | 334.55 | 340.90 | 332.55 | 337.15 | +0.73% | 578,083 |
| 2026-05-26 | 339.30 | 343.00 | 332.30 | 334.70 | -1.99% | 486,418 |
| 2026-05-25 | 341.20 | 343.30 | 339.55 | 341.50 | +3.33% | 249,738 |
| 2026-05-22 | 330.00 | 337.35 | 325.45 | 330.50 | +2.24% | 964,972 |
| 2026-05-21 | 323.20 | 325.15 | 316.25 | 323.25 | -0.90% | 856,306 |
| 2026-05-20 | 322.10 | 328.90 | 317.10 | 326.20 | +1.83% | 1,608,993 |
| 2026-05-19 | 339.00 | 339.50 | 318.30 | 320.35 | -5.63% | 1,038,830 |
| 2026-05-18 | 336.00 | 345.00 | 330.15 | 339.45 | +0.98% | 551,566 |
| 2026-05-15 | 351.05 | 352.00 | 334.85 | 336.15 | -8.63% | 1,505,104 |
| 2026-05-14 | 378.50 | 381.10 | 362.10 | 367.90 | -3.18% | 1,300,955 |
| 2026-05-13 | 360.00 | 380.00 | 360.00 | 380.00 | +7.95% | 1,335,943 |
| 2026-05-12 | 351.05 | 353.00 | 345.70 | 352.00 | -1.30% | 714,149 |
| 2026-05-11 | 337.00 | 357.90 | 333.40 | 356.65 | +5.32% | 943,394 |
| 2026-05-08 | 337.00 | 341.00 | 333.20 | 338.65 | +1.39% | 691,717 |
| 2026-05-07 | 333.10 | 336.45 | 326.20 | 334.00 | +0.35% | 916,852 |
| 2026-05-06 | 310.00 | 332.85 | 309.00 | 332.85 | +10.49% | 1,406,058 |
| 2026-05-05 | 298.20 | 301.25 | 292.90 | 301.25 | +2.26% | 522,978 |
| 2026-05-04 | 303.85 | 304.75 | 293.00 | 294.60 | -2.71% | 498,723 |
| 2026-04-30 | 304.05 | 304.95 | 297.10 | 302.80 | +0.97% | 1,598,572 |
| 2026-04-29 | 301.85 | 308.90 | 298.90 | 299.90 | +0.23% | 748,814 |
| 2026-04-28 | 308.00 | 312.20 | 298.50 | 299.20 | -4.10% | 642,484 |
| 2026-04-27 | 318.00 | 319.50 | 308.55 | 312.00 | -1.92% | 410,614 |
| 2026-04-24 | 318.70 | 319.80 | 314.45 | 318.10 | -1.62% | 568,889 |
| 2026-04-23 | 320.00 | 325.25 | 313.50 | 323.35 | -0.20% | 710,943 |
| 2026-04-22 | 325.00 | 326.00 | 320.05 | 324.00 | +1.08% | 641,365 |
| 2026-04-21 | 330.70 | 332.10 | 320.55 | 320.55 | -4.41% | 659,142 |
| 2026-04-20 | 332.45 | 338.20 | 326.45 | 335.35 | -1.84% | 771,940 |
| 2026-04-17 | 322.55 | 342.00 | 317.00 | 341.65 | +5.92% | 1,079,236 |
| 2026-04-16 | 329.85 | 335.00 | 320.30 | 322.55 | -0.75% | 757,626 |
| 2026-04-15 | 318.10 | 325.00 | 316.05 | 325.00 | +2.59% | 838,836 |
| 2026-04-14 | 306.10 | 319.00 | 306.10 | 316.80 | +3.73% | 897,729 |
| 2026-04-13 | 310.05 | 310.05 | 301.50 | 305.40 | -2.49% | 606,037 |
| 2026-04-10 | 307.00 | 314.00 | 303.20 | 313.20 | +3.30% | 694,317 |
| 2026-04-09 | 301.00 | 308.45 | 300.00 | 303.20 | -0.43% | 688,146 |
| 2026-04-08 | 299.00 | 309.00 | 298.00 | 304.50 | +9.85% | 1,557,851 |
| 2026-04-07 | 284.00 | 290.00 | 275.55 | 277.20 | -2.57% | 574,885 |
| 2026-04-02 | 273.30 | 285.50 | 272.00 | 284.50 | -1.08% | 742,728 |
| 2026-04-01 | 279.00 | 287.60 | 278.20 | 287.60 | +7.35% | 960,173 |
| 2026-03-31 | 265.00 | 270.30 | 261.70 | 267.90 | +2.53% | 701,117 |
| 2026-03-30 | 260.10 | 265.90 | 257.00 | 261.30 | +0.58% | 498,284 |
| 2026-03-27 | 261.00 | 261.90 | 252.10 | 259.80 | -0.15% | 764,331 |
| 2026-03-26 | 272.00 | 272.00 | 258.40 | 260.20 | -4.58% | 849,626 |
| 2026-03-25 | 272.00 | 276.20 | 269.30 | 272.70 | +3.30% | 824,076 |
| 2026-03-24 | 266.30 | 266.30 | 259.10 | 264.00 | -0.86% | 964,582 |
| 2026-03-23 | 240.20 | 270.00 | 239.00 | 266.30 | +3.54% | 2,171,407 |
| 2026-03-20 | 262.50 | 265.00 | 251.60 | 257.20 | -1.00% | 1,577,357 |
| 2026-03-19 | 263.90 | 265.00 | 253.40 | 259.80 | -5.15% | 1,634,582 |
| 2026-03-18 | 280.00 | 288.70 | 271.20 | 273.90 | -2.35% | 1,120,291 |
| 2026-03-17 | 283.50 | 286.10 | 279.00 | 280.50 | -1.06% | 741,140 |
| 2026-03-16 | 278.50 | 286.70 | 275.60 | 283.50 | +0.32% | 673,500 |
| 2026-03-13 | 284.00 | 288.50 | 278.90 | 282.60 | -1.94% | 632,741 |
| 2026-03-12 | 294.00 | 296.80 | 282.40 | 288.20 | -1.64% | 841,089 |
| 2026-03-11 | 297.50 | 299.80 | 292.50 | 293.00 | -3.30% | 871,527 |
| 2026-03-10 | 300.00 | 304.30 | 298.30 | 303.00 | +4.70% | 837,002 |
| 2026-03-09 | 283.00 | 289.40 | 276.00 | 289.40 | -0.52% | 1,180,729 |
| 2026-03-06 | 303.00 | 303.60 | 285.60 | 290.90 | -1.89% | 954,654 |
| 2026-03-05 | 308.60 | 310.30 | 294.60 | 296.50 | -4.57% | 752,705 |
| 2026-03-04 | 306.00 | 316.30 | 306.00 | 310.70 | +3.74% | 949,243 |
| 2026-03-03 | 319.70 | 320.00 | 294.20 | 299.50 | -8.27% | 1,500,960 |
| 2026-03-02 | 338.00 | 344.40 | 321.70 | 326.50 | -2.68% | 885,264 |
| 2026-02-27 | 335.70 | 339.00 | 333.50 | 335.50 | +4.26% | 1,553,429 |
| 2026-02-26 | 338.40 | 338.50 | 319.20 | 321.80 | -5.91% | 839,808 |
| 2026-02-25 | 328.00 | 342.90 | 328.00 | 342.00 | +6.24% | 1,433,029 |
| 2026-02-24 | 320.00 | 321.90 | 312.50 | 321.90 | +1.96% | 1,086,517 |
| 2026-02-23 | 307.50 | 317.40 | 302.90 | 315.70 | +3.34% | 1,198,741 |
| 2026-02-20 | 297.00 | 305.50 | 296.40 | 305.50 | +2.17% | 855,865 |
| 2026-02-19 | 303.60 | 305.00 | 291.30 | 299.00 | -1.06% | 660,959 |
| 2026-02-18 | 294.30 | 302.20 | 290.40 | 302.20 | +5.92% | 1,204,024 |
| 2026-02-17 | 301.20 | 301.20 | 281.10 | 285.30 | -6.46% | 1,408,400 |
| 2026-02-16 | 312.30 | 314.90 | 304.50 | 305.00 | -3.91% | 866,047 |
| 2026-02-13 | 313.20 | 318.70 | 309.10 | 317.40 | -1.55% | 1,192,333 |
| 2026-02-12 | 320.30 | 327.00 | 319.50 | 322.40 | +0.75% | 640,197 |
| 2026-02-11 | 307.00 | 324.50 | 307.00 | 320.00 | +5.06% | 1,219,854 |
| 2026-02-10 | 319.00 | 319.00 | 302.00 | 304.60 | -5.17% | 1,039,999 |
| 2026-02-09 | 315.00 | 321.20 | 307.50 | 321.20 | +3.28% | 1,194,728 |
| 2026-02-06 | 305.00 | 315.10 | 304.10 | 311.00 | +0.26% | 1,314,870 |
| 2026-02-05 | 320.00 | 323.30 | 308.00 | 310.20 | -7.10% | 1,991,802 |
| 2026-02-04 | 343.80 | 345.50 | 331.00 | 333.90 | -1.79% | 1,563,723 |
| 2026-02-03 | 340.00 | 341.00 | 325.50 | 340.00 | +8.90% | 2,281,890 |
| 2026-02-02 | 282.50 | 320.20 | 280.60 | 312.20 | -5.99% | 3,235,760 |
| 2026-01-30 | 360.00 | 362.00 | 332.10 | 332.10 | -10.70% | 3,788,768 |
| 2026-01-29 | 377.00 | 396.40 | 366.60 | 371.90 | +5.44% | 3,422,027 |
| 2026-01-28 | 344.00 | 355.00 | 342.30 | 352.70 | +6.23% | 1,479,203 |
| 2026-01-27 | 358.20 | 358.50 | 331.00 | 332.00 | -6.69% | 1,989,651 |
| 2026-01-26 | 332.00 | 357.60 | 331.10 | 355.80 | +8.38% | 1,600,608 |
| 2026-01-23 | 318.00 | 328.30 | 314.50 | 328.30 | +4.72% | 1,270,872 |
| 2026-01-22 | 322.00 | 323.40 | 307.20 | 313.50 | -2.00% | 1,353,112 |
| 2026-01-21 | 319.90 | 325.40 | 318.20 | 319.90 | +0.00% | 942,023 |
| 2026-01-20 | 319.90 | 319.90 | 312.50 | 319.90 | +0.00% | 796,615 |
| 2026-01-19 | 320.00 | 321.00 | 312.70 | 319.90 | +2.96% | 753,914 |
| 2026-01-16 | 320.40 | 323.80 | 310.50 | 310.70 | -4.58% | 1,268,099 |
| 2026-01-15 | 310.00 | 325.60 | 304.60 | 325.60 | +3.07% | 1,514,838 |
| 2026-01-14 | 310.00 | 317.70 | 307.50 | 315.90 | +2.33% | 1,048,256 |
| 2026-01-13 | 303.00 | 308.70 | 300.20 | 308.70 | +1.88% | 930,991 |
| 2026-01-12 | 303.00 | 306.70 | 296.40 | 303.00 | +1.75% | 1,023,782 |
| 2026-01-09 | 285.20 | 297.80 | 282.60 | 297.80 | +6.24% | 1,171,564 |
| 2026-01-08 | 290.00 | 290.00 | 274.50 | 280.30 | -4.79% | 1,564,216 |
| 2026-01-07 | 300.00 | 309.00 | 293.80 | 294.40 | -0.71% | 1,830,009 |
| 2026-01-05 | 290.00 | 297.30 | 286.50 | 296.50 | +4.59% | 1,290,082 |
| 2026-01-02 | 281.60 | 286.00 | 281.50 | 283.50 | +0.96% | 737,439 |
| 2025-12-30 | 275.70 | 281.50 | 274.60 | 280.80 | +2.82% | 739,521 |
| 2025-12-29 | 279.00 | 281.40 | 270.00 | 273.10 | -0.26% | 902,674 |
| 2025-12-23 | 273.30 | 274.90 | 269.60 | 273.80 | +0.51% | 422,083 |
| 2025-12-22 | 265.10 | 273.00 | 264.10 | 272.40 | +4.37% | 763,001 |
| 2025-12-19 | 256.20 | 263.20 | 254.90 | 261.00 | +1.83% | 1,021,184 |
| 2025-12-18 | 259.80 | 260.30 | 250.70 | 256.30 | -1.27% | 832,939 |
| 2025-12-17 | 256.00 | 264.80 | 255.90 | 259.60 | +2.33% | 1,054,661 |
| 2025-12-16 | 249.00 | 254.80 | 247.40 | 253.70 | +1.16% | 754,678 |
| 2025-12-15 | 245.20 | 251.50 | 244.00 | 250.80 | +2.58% | 883,425 |
| 2025-12-12 | 247.00 | 249.80 | 244.20 | 244.50 | -0.20% | 713,484 |
| 2025-12-11 | 242.50 | 247.00 | 239.40 | 245.00 | +1.45% | 640,729 |
| 2025-12-10 | 237.80 | 244.70 | 236.40 | 241.50 | +2.42% | 937,410 |
| 2025-12-09 | 230.30 | 236.00 | 226.70 | 235.80 | +0.60% | 853,893 |
| 2025-12-08 | 235.00 | 239.30 | 233.60 | 234.40 | -0.26% | 554,281 |
| 2025-12-05 | 228.20 | 235.00 | 228.20 | 235.00 | +4.40% | 895,373 |
| 2025-12-04 | 222.90 | 225.10 | 219.50 | 225.10 | +0.99% | 776,312 |
| 2025-12-03 | 219.80 | 225.40 | 217.60 | 222.90 | +2.25% | 778,308 |
| 2025-12-02 | 218.00 | 221.00 | 216.10 | 218.00 | +0.05% | 737,624 |
| 2025-12-01 | 212.30 | 222.90 | 212.00 | 217.90 | +2.93% | 1,211,791 |
| 2025-11-28 | 206.00 | 212.50 | 204.70 | 211.70 | +3.07% | 913,628 |
| 2025-11-27 | 204.20 | 206.00 | 203.30 | 205.40 | +0.20% | 407,081 |
| 2025-11-26 | 199.10 | 205.30 | 198.35 | 205.00 | +3.35% | 1,211,495 |
| 2025-11-25 | 197.60 | 199.10 | 196.05 | 198.35 | +1.25% | 828,511 |
| 2025-11-24 | 193.40 | 197.25 | 192.00 | 195.90 | +2.54% | 1,094,045 |
| 2025-11-21 | 190.00 | 192.10 | 188.15 | 191.05 | -2.08% | 831,389 |
| 2025-11-20 | 196.10 | 196.95 | 193.05 | 195.10 | -0.20% | 545,205 |
| 2025-11-19 | 187.50 | 196.45 | 187.30 | 195.50 | +3.44% | 987,228 |
| 2025-11-18 | 189.60 | 189.80 | 186.20 | 189.00 | -1.66% | 859,294 |
| 2025-11-17 | 195.00 | 195.50 | 190.15 | 192.20 | -1.44% | 437,184 |
| 2025-11-14 | 194.00 | 195.00 | 188.30 | 195.00 | -0.76% | 873,565 |
| 2025-11-13 | 197.00 | 203.50 | 195.60 | 196.50 | +0.46% | 1,264,313 |
| 2025-11-12 | 197.90 | 198.00 | 194.70 | 195.60 | -0.03% | 694,993 |
| 2025-11-10 | 193.00 | 195.85 | 192.90 | 195.65 | +3.16% | 702,388 |
| 2025-11-07 | 190.30 | 191.80 | 188.40 | 189.65 | +0.16% | 433,732 |
| 2025-11-06 | 188.35 | 191.95 | 188.35 | 189.35 | +1.26% | 582,528 |
| 2025-11-05 | 186.30 | 187.85 | 184.45 | 187.00 | +0.24% | 486,584 |
| 2025-11-04 | 186.95 | 187.70 | 184.00 | 186.55 | -2.20% | 924,519 |
| 2025-11-03 | 194.00 | 195.10 | 189.65 | 190.75 | -1.60% | 457,493 |
| 2025-10-31 | 194.00 | 195.80 | 192.55 | 193.85 | -0.08% | 859,880 |
| 2025-10-30 | 195.00 | 197.20 | 191.75 | 194.00 | -1.62% | 708,010 |
| 2025-10-29 | 193.85 | 198.05 | 192.70 | 197.20 | +3.06% | 1,466,443 |
| 2025-10-28 | 187.00 | 191.35 | 185.40 | 191.35 | +1.24% | 1,212,217 |
| 2025-10-27 | 194.00 | 195.75 | 189.00 | 189.00 | -1.05% | 776,851 |
| 2025-10-24 | 194.90 | 195.95 | 189.65 | 191.00 | -1.42% | 666,855 |
| 2025-10-23 | 188.50 | 194.65 | 188.20 | 193.75 | +4.11% | 1,261,260 |
| 2025-10-22 | 186.95 | 188.65 | 183.80 | 186.10 | +0.32% | 1,017,774 |
| 2025-10-21 | 193.00 | 194.15 | 184.55 | 185.50 | -4.43% | 1,696,362 |
| 2025-10-20 | 190.50 | 194.90 | 190.00 | 194.10 | +3.38% | 839,623 |
| 2025-10-17 | 190.50 | 192.35 | 186.00 | 187.75 | -1.83% | 1,175,890 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+28.87%). Pire mois : Mars (-11.35%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de KGHM Polska Miedz S.A. (KGH.WA) ?
327.75 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de KGH.WA ?
Plus haut à 396.40 et plus bas à 183.80 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de KGHM Polska Miedz S.A. ?
Historiquement, le mois le plus fort de KGH.WA a été Déc (moyenne +28.87%) et le plus faible Mars (moyenne -11.35%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.