Movie Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 32.950 | 33.000 | 32.800 | 32.900 | 32.683 | 4,056 |
| 2024-05-24 | 32.100 | 32.900 | 31.550 | 32.900 | 32.683 | 2,488 |
| 2024-05-23 | 31.550 | 32.200 | 31.350 | 32.100 | 31.889 | 2,650 |
| 2024-05-22 | 32.250 | 32.950 | 29.400 | 31.500 | 31.293 | 9,040 |
| 2024-05-21 | 32.400 | 32.500 | 32.050 | 32.250 | 32.038 | 2,373 |
| 2024-05-20 | 33.550 | 33.700 | 31.700 | 32.450 | 32.236 | 6,067 |
| 2024-05-17 | 33.550 | 33.800 | 32.800 | 33.500 | 33.279 | 5,125 |
| 2024-05-16 | 33.200 | 33.700 | 32.800 | 33.500 | 33.279 | 4,318 |
| 2024-05-15 | 33.000 | 34.250 | 33.000 | 33.500 | 33.279 | 6,896 |
| 2024-05-14 | 34.050 | 34.200 | 31.100 | 33.000 | 32.783 | 9,116 |
| 2024-05-13 | 34.700 | 34.800 | 33.900 | 34.050 | 33.826 | 5,629 |
| 2024-05-10 | 34.100 | 34.600 | 33.650 | 34.600 | 34.372 | 5,172 |
| 2024-05-09 | 34.850 | 34.850 | 33.700 | 34.000 | 33.776 | 5,065 |
| 2024-05-08 | 34.550 | 34.900 | 33.500 | 34.750 | 34.521 | 7,649 |
| 2024-05-07 | 34.450 | 35.500 | 34.350 | 34.900 | 34.670 | 15,241 |
| 2024-05-06 | 32.500 | 34.700 | 32.500 | 34.200 | 33.975 | 23,899 |
| 2024-05-02 | 31.300 | 32.200 | 30.650 | 32.000 | 31.789 | 7,534 |
| 2024-04-30 | 29.650 | 31.650 | 29.000 | 31.250 | 31.044 | 7,074 |
| 2024-04-29 | 30.000 | 30.000 | 29.600 | 29.800 | 29.604 | 3,565 |
| 2024-04-26 | 29.900 | 30.150 | 29.350 | 29.800 | 29.604 | 5,459 |
| 2024-04-25 | 32.400 | 32.400 | 29.200 | 29.800 | 29.604 | 35,313 |
| 2024-04-24 | 32.400 | 33.000 | 32.000 | 32.600 | 32.385 | 13,192 |
| 2024-04-23 | 29.900 | 32.400 | 29.700 | 32.350 | 32.137 | 20,385 |
| 2024-04-22 | 28.250 | 30.000 | 27.600 | 29.900 | 29.703 | 14,345 |
| 2024-04-19 | 28.100 | 28.500 | 27.050 | 28.250 | 28.064 | 8,802 |
| 2024-04-18 | 28.250 | 28.500 | 27.600 | 28.450 | 28.263 | 2,815 |
| 2024-04-17 | 29.100 | 29.450 | 28.150 | 28.250 | 28.064 | 4,388 |
| 2024-04-16 | 29.100 | 30.000 | 28.450 | 29.300 | 29.107 | 21,819 |
| 2024-04-15 | 26.500 | 29.100 | 26.500 | 29.100 | 28.908 | 29,156 |
| 2024-04-12 | 26.200 | 26.850 | 26.200 | 26.700 | 26.524 | 4,346 |
| 2024-04-11 | 26.650 | 26.650 | 25.950 | 26.400 | 26.226 | 1,272 |
| 2024-04-10 | 26.850 | 26.850 | 26.050 | 26.600 | 26.425 | 3,037 |
| 2024-04-09 | 26.500 | 26.850 | 26.400 | 26.750 | 26.574 | 1,764 |
| 2024-04-08 | 26.100 | 26.900 | 25.800 | 26.600 | 26.425 | 2,245 |
| 2024-04-05 | 26.000 | 26.500 | 25.400 | 26.000 | 25.829 | 4,139 |
| 2024-04-04 | 25.750 | 26.900 | 25.350 | 25.750 | 25.580 | 14,586 |
| 2024-04-03 | 25.000 | 25.750 | 25.000 | 25.300 | 25.133 | 10,328 |
| 2024-04-02 | 25.550 | 25.650 | 24.600 | 25.000 | 24.835 | 9,389 |
| 2024-03-28 | 25.800 | 26.050 | 25.400 | 25.800 | 25.630 | 2,105 |
| 2024-03-27 | 26.100 | 27.000 | 25.000 | 26.000 | 25.829 | 8,186 |
| 2024-03-26 | 25.000 | 26.050 | 23.650 | 26.050 | 25.878 | 5,720 |
| 2024-03-25 | 25.400 | 25.950 | 25.000 | 25.000 | 24.835 | 4,016 |
| 2024-03-22 | 26.050 | 26.950 | 25.750 | 26.000 | 25.829 | 6,099 |
| 2024-03-21 | 26.050 | 27.000 | 25.150 | 26.000 | 25.829 | 11,684 |
| 2024-03-20 | 26.300 | 26.300 | 25.900 | 26.200 | 26.027 | 1,570 |
| 2024-03-19 | 25.900 | 26.850 | 25.300 | 26.300 | 26.127 | 5,066 |
| 2024-03-18 | 26.900 | 27.500 | 25.850 | 25.850 | 25.680 | 7,719 |
| 2024-03-15 | 27.100 | 27.900 | 26.000 | 26.800 | 26.624 | 18,003 |
| 2024-03-14 | 26.150 | 27.400 | 26.150 | 27.000 | 26.822 | 15,519 |
| 2024-03-13 | 23.500 | 27.300 | 23.500 | 25.800 | 25.630 | 37,592 |
| 2024-03-12 | 23.300 | 23.350 | 22.400 | 23.250 | 23.097 | 3,084 |
| 2024-03-11 | 23.500 | 23.500 | 22.100 | 23.300 | 23.147 | 5,417 |
| 2024-03-08 | 21.850 | 23.900 | 21.700 | 23.500 | 23.345 | 12,006 |
| 2024-03-07 | 24.300 | 24.500 | 21.900 | 22.300 | 22.153 | 39,338 |
| 2024-03-06 | 25.350 | 25.500 | 24.600 | 25.250 | 25.084 | 2,945 |
| 2024-03-05 | 24.800 | 25.700 | 24.600 | 25.000 | 24.835 | 3,304 |
| 2024-03-04 | 24.950 | 24.950 | 24.400 | 24.800 | 24.637 | 2,707 |
| 2024-03-01 | 24.550 | 25.000 | 24.550 | 24.900 | 24.736 | 2,368 |
| 2024-02-29 | 25.500 | 25.550 | 24.150 | 24.550 | 24.388 | 9,406 |
| 2024-02-28 | 25.700 | 25.900 | 25.350 | 25.500 | 25.332 | 4,057 |
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.