Movie Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	20.700	20.750	20.000	20.300	20.166	7,328
2023-06-12	21.500	21.500	19.540	20.000	19.868	15,556
2023-06-09	21.650	21.800	20.800	21.450	21.309	2,022
2023-06-07	21.750	21.800	20.900	21.650	21.507	3,656
2023-06-06	21.050	21.700	21.050	21.700	21.557	1,286
2023-06-05	21.100	21.400	21.000	21.350	21.209	2,438
2023-06-02	21.000	21.100	20.200	21.100	20.961	3,186
2023-06-01	21.850	21.850	20.850	21.100	20.961	3,562
2023-05-31	21.600	22.200	21.300	21.500	21.358	3,337
2023-05-30	20.600	21.650	20.400	21.550	21.408	3,585
2023-05-29	21.800	22.100	20.500	21.650	21.507	6,363
2023-05-26	21.400	22.100	21.200	22.100	21.954	6,947
2023-05-25	22.000	22.000	21.200	21.500	21.358	11,789
2023-05-24	22.400	22.550	22.000	22.000	21.855	4,278
2023-05-23	22.450	22.700	21.900	22.300	22.153	8,843
2023-05-22	22.400	23.050	22.300	22.550	22.401	17,290
2023-05-19	22.000	22.400	21.700	22.400	22.252	3,610
2023-05-18	21.850	22.200	21.750	22.000	21.855	2,951
2023-05-17	22.100	22.200	21.750	21.850	21.706	5,020
2023-05-16	22.600	22.600	20.700	22.200	22.054	19,403
2023-05-15	22.450	22.750	22.200	22.750	22.600	11,727
2023-05-12	22.550	22.600	22.050	22.450	22.302	6,660
2023-05-11	21.950	22.500	21.200	22.450	22.302	26,149
2023-05-10	22.550	22.650	21.900	21.950	21.805	12,358
2023-05-09	22.500	22.650	21.800	22.000	21.855	13,808
2023-05-08	20.900	22.600	20.650	22.400	22.252	33,366
2023-05-05	20.450	21.000	20.400	20.850	20.713	7,723
2023-05-04	20.500	21.200	19.860	20.500	20.365	22,856
2023-05-02	20.850	21.550	19.700	20.500	20.365	23,569
2023-04-28	20.400	21.300	20.200	20.900	20.762	27,466
2023-04-27	18.200	20.100	18.200	20.100	19.968	32,068
2023-04-26	17.700	18.200	17.420	18.200	18.080	11,222
2023-04-25	17.500	17.800	17.460	17.600	17.484	3,401
2023-04-24	17.800	17.900	17.460	17.720	17.603	6,841
2023-04-21	17.300	17.900	17.300	17.880	17.762	14,775
2023-04-20	17.600	17.600	17.180	17.380	17.266	7,149
2023-04-19	17.200	17.600	16.900	17.200	17.087	40,574
2023-04-18	17.060	17.200	16.720	17.200	17.087	8,557
2023-04-17	17.000	17.200	16.740	16.740	16.630	4,834
2023-04-14	17.280	17.280	16.820	17.000	16.888	9,135
2023-04-13	16.620	17.900	16.620	17.280	17.166	9,863
2023-04-12	17.000	17.000	16.520	16.980	16.868	2,553
2023-04-11	17.000	17.300	16.720	17.000	16.888	3,021
2023-04-06	17.780	17.780	16.940	16.940	16.828	4,447
2023-04-05	17.680	17.900	17.300	17.500	17.385	5,033
2023-04-04	17.120	17.900	16.660	17.680	17.564	4,731
2023-04-03	17.200	17.220	16.700	17.120	17.007	3,774
2023-03-31	17.140	17.380	16.520	17.140	17.027	8,306
2023-03-30	17.240	17.900	17.000	17.140	17.027	10,855
2023-03-29	16.600	17.300	16.500	17.300	17.186	6,290
2023-03-28	16.800	17.000	16.320	16.500	16.391	18,535
2023-03-27	17.500	17.560	16.800	16.900	16.789	8,657
2023-03-24	18.120	18.120	17.420	17.860	17.742	5,949
2023-03-23	18.180	18.580	18.100	18.200	18.080	7,341
2023-03-22	18.500	18.500	18.120	18.140	18.021	2,859
2023-03-21	18.600	18.600	18.220	18.360	18.239	2,477
2023-03-20	18.460	18.800	18.200	18.700	18.577	2,278
2023-03-17	18.340	18.540	18.060	18.460	18.338	862
2023-03-16	18.020	18.400	18.020	18.360	18.239	4,964
2023-03-15	18.780	18.980	18.000	18.060	17.941	6,071

← NewerPage 15 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.