Movie Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	35.400	35.400	33.300	33.850	33.627	25,353
2023-09-05	36.400	37.200	35.400	35.500	35.266	15,494
2023-09-04	37.800	37.950	35.900	36.350	36.111	31,970
2023-09-01	37.950	38.800	36.200	38.000	37.750	18,946
2023-08-31	36.050	38.500	36.050	37.300	37.054	19,517
2023-08-30	35.000	37.800	34.000	37.400	37.154	57,332
2023-08-29	38.700	40.000	35.200	35.400	35.167	61,576
2023-08-28	39.000	43.300	38.650	38.950	38.693	101,413
2023-08-25	34.000	38.850	33.100	38.650	38.395	61,753
2023-08-24	34.400	34.400	31.850	34.200	33.975	76,105
2023-08-23	40.000	40.500	34.850	34.900	34.670	71,170
2023-08-22	42.000	43.000	37.800	39.800	39.538	77,571
2023-08-21	36.000	42.500	36.000	41.950	41.674	113,427
2023-08-18	36.400	36.950	35.200	36.800	36.558	20,940
2023-08-17	36.550	36.900	34.700	35.500	35.266	36,583
2023-08-16	34.100	38.400	34.050	35.450	35.217	126,516
2023-08-14	29.600	34.050	29.200	34.050	33.826	109,620
2023-08-11	29.600	29.650	28.600	29.600	29.405	17,287
2023-08-10	29.400	29.700	27.700	29.650	29.455	39,944
2023-08-09	29.750	30.700	27.500	29.250	29.057	77,935
2023-08-08	28.450	29.500	27.800	29.500	29.306	64,977
2023-08-07	27.100	28.800	27.100	27.800	27.617	75,195
2023-08-04	24.600	26.950	24.600	26.900	26.723	121,278
2023-08-03	23.700	24.500	23.050	24.450	24.289	59,581
2023-08-02	23.900	24.000	23.500	23.700	23.544	16,708
2023-08-01	24.000	24.000	23.550	23.900	23.743	15,559
2023-07-31	23.000	24.000	22.500	24.000	23.842	33,411
2023-07-28	22.650	23.100	21.500	23.000	22.849	11,296
2023-07-27	23.250	23.450	22.700	23.000	22.849	14,282
2023-07-26	22.450	23.850	22.450	23.250	23.097	29,559
2023-07-25	22.000	23.200	21.800	22.500	22.352	24,995
2023-07-24	21.800	22.200	21.300	22.000	21.855	8,667
2023-07-21	21.400	22.450	21.250	21.750	21.607	16,921
2023-07-20	20.800	21.350	20.200	21.350	21.209	4,389
2023-07-19	20.400	20.700	20.300	20.600	20.464	2,757
2023-07-18	20.900	20.900	20.000	20.400	20.266	4,816
2023-07-17	20.800	21.100	20.500	21.000	20.862	983
2023-07-14	20.850	21.000	20.400	20.550	20.415	2,234
2023-07-13	20.550	20.900	20.400	20.850	20.713	1,565
2023-07-12	21.100	21.100	20.400	20.850	20.713	1,850
2023-07-11	20.600	21.300	20.500	21.200	21.060	6,077
2023-07-10	20.000	20.700	20.000	20.600	20.464	1,694
2023-07-07	19.120	20.600	19.120	19.980	19.848	4,971
2023-07-06	19.400	19.400	19.100	19.300	19.173	1,481
2023-07-05	18.700	19.460	18.700	19.380	19.252	5,126
2023-07-04	19.780	19.780	18.800	19.000	18.875	10,057
2023-07-03	20.300	20.300	19.720	19.800	19.670	2,260
2023-06-30	20.000	20.400	19.840	20.000	19.868	1,686
2023-06-29	20.150	20.500	20.000	20.050	19.918	2,879
2023-06-28	20.550	20.650	20.000	20.500	20.365	2,830
2023-06-27	21.000	21.200	20.150	20.600	20.464	4,556
2023-06-26	21.450	21.450	21.000	21.000	20.862	960
2023-06-23	21.200	21.700	21.050	21.450	21.309	2,289
2023-06-22	20.900	21.250	20.700	21.200	21.060	2,699
2023-06-21	21.300	21.300	20.700	20.800	20.663	2,566
2023-06-20	21.900	21.900	21.050	21.700	21.557	2,541
2023-06-19	21.500	21.950	21.400	21.800	21.656	5,081
2023-06-16	21.700	21.950	21.250	21.500	21.358	8,758
2023-06-15	21.100	21.700	20.100	21.300	21.160	13,596
2023-06-14	20.300	20.950	20.100	20.900	20.762	3,396

← NewerPage 14 of 21 · 1,255 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.