Movie Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 22.600 | 24.400 | 22.600 | 24.000 | 23.842 | 12,672 |
| 2024-08-20 | 22.200 | 22.800 | 21.800 | 22.750 | 22.600 | 5,091 |
| 2024-08-19 | 22.000 | 22.800 | 21.200 | 22.350 | 22.203 | 11,912 |
| 2024-08-16 | 22.900 | 23.500 | 21.500 | 22.000 | 21.855 | 11,516 |
| 2024-08-14 | 22.900 | 23.050 | 22.650 | 23.050 | 22.898 | 1,847 |
| 2024-08-13 | 22.850 | 23.500 | 22.700 | 23.100 | 22.948 | 3,145 |
| 2024-08-12 | 22.750 | 23.100 | 22.750 | 23.000 | 22.849 | 1,518 |
| 2024-08-09 | 23.050 | 23.300 | 22.400 | 22.700 | 22.551 | 1,900 |
| 2024-08-08 | 22.800 | 23.000 | 22.250 | 23.000 | 22.849 | 2,210 |
| 2024-08-07 | 22.650 | 23.500 | 22.200 | 22.800 | 22.650 | 4,422 |
| 2024-08-06 | 22.250 | 22.950 | 22.250 | 22.650 | 22.501 | 2,435 |
| 2024-08-05 | 22.500 | 22.950 | 20.800 | 22.250 | 22.103 | 24,877 |
| 2024-08-02 | 23.200 | 23.300 | 22.500 | 22.950 | 22.799 | 5,446 |
| 2024-08-01 | 23.300 | 23.650 | 23.150 | 23.200 | 23.047 | 3,918 |
| 2024-07-31 | 23.200 | 24.000 | 23.050 | 23.350 | 23.196 | 4,123 |
| 2024-07-30 | 23.500 | 23.650 | 23.000 | 23.550 | 23.395 | 2,393 |
| 2024-07-29 | 23.950 | 24.000 | 23.050 | 23.500 | 23.345 | 4,433 |
| 2024-07-26 | 24.100 | 24.400 | 22.350 | 23.900 | 23.743 | 19,967 |
| 2024-07-25 | 23.650 | 24.050 | 22.900 | 24.050 | 23.892 | 13,252 |
| 2024-07-24 | 24.250 | 24.450 | 23.600 | 23.600 | 23.445 | 8,273 |
| 2024-07-23 | 24.450 | 24.550 | 24.000 | 24.250 | 24.090 | 8,139 |
| 2024-07-22 | 24.800 | 24.800 | 24.000 | 24.450 | 24.289 | 9,580 |
| 2024-07-19 | 25.150 | 25.550 | 24.400 | 25.000 | 24.835 | 7,238 |
| 2024-07-18 | 24.250 | 25.400 | 24.050 | 25.150 | 24.984 | 9,403 |
| 2024-07-17 | 24.000 | 24.500 | 23.750 | 24.000 | 23.842 | 9,576 |
| 2024-07-16 | 24.650 | 24.650 | 23.500 | 24.000 | 23.842 | 11,010 |
| 2024-07-15 | 24.900 | 25.600 | 24.500 | 24.700 | 24.537 | 10,338 |
| 2024-07-12 | 24.800 | 25.100 | 24.450 | 24.950 | 24.786 | 5,912 |
| 2024-07-11 | 24.350 | 26.000 | 23.750 | 24.800 | 24.637 | 16,294 |
| 2024-07-10 | 24.650 | 25.400 | 24.300 | 24.400 | 24.239 | 6,588 |
| 2024-07-09 | 24.000 | 25.400 | 23.550 | 24.500 | 24.339 | 17,730 |
| 2024-07-08 | 25.350 | 25.350 | 23.600 | 23.950 | 23.792 | 20,674 |
| 2024-07-05 | 23.100 | 26.300 | 23.100 | 25.300 | 25.133 | 43,584 |
| 2024-07-04 | 23.850 | 23.850 | 23.000 | 23.300 | 23.147 | 29,554 |
| 2024-07-03 | 25.000 | 25.300 | 23.400 | 23.800 | 23.643 | 51,344 |
| 2024-07-02 | 26.300 | 26.300 | 25.000 | 25.000 | 24.835 | 30,609 |
| 2024-07-01 | 26.600 | 27.100 | 26.000 | 26.200 | 26.027 | 16,181 |
| 2024-06-28 | 28.950 | 28.950 | 25.700 | 26.600 | 26.425 | 69,427 |
| 2024-06-27 | 27.800 | 29.750 | 27.550 | 28.300 | 28.114 | 28,221 |
| 2024-06-26 | 29.900 | 29.900 | 27.600 | 28.000 | 27.816 | 32,548 |
| 2024-06-25 | 30.800 | 30.800 | 28.450 | 29.950 | 29.753 | 43,019 |
| 2024-06-24 | 33.550 | 34.800 | 29.900 | 30.800 | 30.597 | 96,004 |
| 2024-06-21 | 30.800 | 35.400 | 29.950 | 33.550 | 33.329 | 133,241 |
| 2024-06-20 | 28.850 | 30.000 | 27.300 | 27.300 | 27.120 | 32,710 |
| 2024-06-19 | 30.000 | 30.050 | 28.200 | 28.250 | 28.064 | 18,254 |
| 2024-06-18 | 30.100 | 30.200 | 29.200 | 29.900 | 29.703 | 5,202 |
| 2024-06-17 | 30.000 | 31.300 | 28.500 | 30.100 | 29.902 | 9,359 |
| 2024-06-14 | 31.950 | 31.950 | 29.000 | 29.800 | 29.604 | 16,437 |
| 2024-06-13 | 32.700 | 33.000 | 31.250 | 31.950 | 31.740 | 6,074 |
| 2024-06-12 | 33.800 | 34.200 | 31.900 | 32.700 | 32.485 | 16,629 |
| 2024-06-11 | 28.950 | 34.200 | 28.400 | 33.000 | 32.783 | 25,845 |
| 2024-06-10 | 30.500 | 30.900 | 28.200 | 29.200 | 29.008 | 5,953 |
| 2024-06-07 | 30.600 | 30.600 | 29.300 | 30.000 | 29.802 | 5,023 |
| 2024-06-06 | 30.350 | 31.000 | 30.150 | 30.900 | 30.696 | 4,848 |
| 2024-06-05 | 30.400 | 30.800 | 29.950 | 30.350 | 30.150 | 1,674 |
| 2024-06-04 | 30.900 | 31.000 | 30.000 | 30.450 | 30.249 | 1,215 |
| 2024-06-03 | 30.950 | 31.000 | 30.600 | 30.900 | 30.696 | 1,728 |
| 2024-05-31 | 31.100 | 31.100 | 30.500 | 30.800 | 30.597 | 3,762 |
| 2024-05-29 | 31.300 | 32.500 | 30.400 | 31.400 | 31.193 | 3,226 |
| 2024-05-28 | 33.000 | 33.000 | 30.150 | 31.400 | 31.193 | 6,599 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-07 | 0.1000 PLN |
| 2022-04-25 | 1.0000 PLN |
| 2020-09-29 | 0.3200 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.