Movie Games S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	29.200	30.000	29.000	29.500	29.306	5,718
2023-11-29	28.400	30.000	27.600	29.250	29.057	9,746
2023-11-28	29.100	29.500	28.700	28.900	28.710	4,521
2023-11-27	29.300	31.200	28.800	29.250	29.057	7,219
2023-11-24	28.750	29.650	28.650	29.200	29.008	3,695
2023-11-23	29.350	29.400	28.650	28.900	28.710	2,170
2023-11-22	29.300	29.600	28.500	29.350	29.157	6,297
2023-11-21	30.300	31.250	28.750	29.400	29.206	14,170
2023-11-20	32.450	32.450	29.500	30.450	30.249	19,184
2023-11-17	33.400	33.500	32.250	32.550	32.336	2,114
2023-11-16	32.000	33.200	32.000	32.950	32.733	5,118
2023-11-15	32.950	33.300	31.650	32.350	32.137	9,325
2023-11-14	34.200	34.400	32.950	33.000	32.783	6,614
2023-11-13	32.100	34.550	32.100	34.200	33.975	19,729
2023-11-10	30.050	32.100	30.050	32.100	31.889	11,746
2023-11-09	30.000	31.000	29.000	30.950	30.746	10,844
2023-11-08	31.250	31.900	28.500	30.300	30.100	13,905
2023-11-07	29.600	31.250	28.600	31.250	31.044	10,347
2023-11-06	28.750	29.750	28.750	29.600	29.405	12,644
2023-11-03	28.500	29.300	27.400	28.500	28.312	5,822
2023-11-02	27.500	28.650	27.400	28.600	28.412	5,017
2023-10-31	27.600	28.800	27.000	27.500	27.319	8,379
2023-10-30	26.650	28.950	26.350	27.300	27.120	18,868
2023-10-27	27.000	27.150	25.800	26.350	26.176	10,083
2023-10-26	27.000	28.400	26.800	27.500	27.319	6,202
2023-10-25	25.300	27.400	25.300	27.000	26.822	14,442
2023-10-24	24.950	25.400	24.150	25.300	25.133	8,253
2023-10-23	24.900	25.750	23.200	24.800	24.637	26,483
2023-10-20	27.300	27.300	24.500	25.600	25.431	65,343
2023-10-19	28.750	28.900	26.800	27.400	27.220	30,882
2023-10-18	31.000	31.900	30.000	31.100	30.895	9,549
2023-10-17	27.650	31.000	27.500	30.950	30.746	12,789
2023-10-16	29.900	29.900	27.350	28.200	28.014	20,364
2023-10-13	30.250	31.200	29.600	29.600	29.405	5,494
2023-10-12	32.200	33.200	30.150	30.250	30.051	13,443
2023-10-11	33.550	33.800	32.000	32.450	32.236	10,426
2023-10-10	32.300	34.300	32.300	33.500	33.279	13,331
2023-10-09	29.900	32.250	29.600	32.150	31.938	10,392
2023-10-06	30.400	31.000	28.550	30.300	30.100	14,847
2023-10-05	29.250	30.100	28.900	30.100	29.902	6,692
2023-10-04	29.500	29.800	28.700	29.250	29.057	6,886
2023-10-03	28.700	30.850	28.600	29.650	29.455	9,218
2023-10-02	31.900	31.900	29.000	29.150	28.958	45,713
2023-09-29	33.000	33.300	31.900	32.100	31.889	8,540
2023-09-28	34.400	34.400	32.500	33.150	32.932	7,690
2023-09-27	35.500	35.500	34.050	34.300	34.074	4,496
2023-09-26	33.200	35.600	32.300	35.000	34.769	11,658
2023-09-25	32.850	34.400	32.000	33.300	33.081	10,083
2023-09-22	33.400	33.550	32.900	32.900	32.683	4,919
2023-09-21	34.250	34.600	33.250	33.650	33.428	7,056
2023-09-20	35.450	35.750	33.200	34.750	34.521	14,588
2023-09-19	36.700	36.700	34.800	35.300	35.068	6,428
2023-09-18	36.100	37.200	34.300	36.000	35.763	8,930
2023-09-15	36.500	36.900	35.400	36.000	35.763	12,817
2023-09-14	35.550	35.900	34.150	35.200	34.968	12,905
2023-09-13	34.000	36.200	33.800	35.550	35.316	7,250
2023-09-12	33.700	34.200	33.000	34.200	33.975	7,494
2023-09-11	34.500	35.600	33.000	33.700	33.478	12,611
2023-09-08	34.350	34.500	32.100	34.200	33.975	15,005
2023-09-07	34.200	35.700	33.500	33.800	33.577	9,806

← NewerPage 13 of 21 · 1,251 trading daysOlder →

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.