Movie Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	18.780	18.980	18.000	18.060	17.941	6,071
2023-03-14	18.400	18.820	18.340	18.780	18.656	3,264
2023-03-13	19.000	19.000	18.000	18.840	18.716	5,232
2023-03-10	18.900	19.000	18.300	19.000	18.875	6,532
2023-03-09	19.120	19.280	18.820	19.000	18.875	3,288
2023-03-08	19.800	19.800	18.980	19.000	18.875	9,887
2023-03-07	19.800	20.100	19.720	19.760	19.630	5,952
2023-03-06	20.300	20.300	19.760	20.050	19.918	7,326
2023-03-03	20.000	20.550	19.960	20.300	20.166	8,817
2023-03-02	20.300	20.350	19.900	20.000	19.868	4,561
2023-03-01	20.500	20.600	20.000	20.300	20.166	5,402
2023-02-28	20.700	20.750	20.350	20.600	20.464	2,337
2023-02-27	20.250	20.800	20.250	20.500	20.365	3,361
2023-02-24	20.100	20.600	20.050	20.500	20.365	4,557
2023-02-23	20.150	20.350	19.920	20.100	19.968	4,243
2023-02-22	20.500	20.750	20.000	20.150	20.017	4,353
2023-02-21	21.050	21.150	20.500	20.750	20.613	4,423
2023-02-20	20.600	21.400	20.500	21.150	21.011	5,881
2023-02-17	20.450	20.700	20.000	20.550	20.415	6,953
2023-02-16	20.350	20.900	20.150	20.450	20.315	12,912
2023-02-15	20.700	21.250	19.600	20.100	19.968	17,374
2023-02-14	21.750	21.950	20.650	21.000	20.862	12,320
2023-02-13	22.450	22.500	21.350	21.650	21.507	7,345
2023-02-10	22.900	22.950	22.400	22.400	22.252	13,827
2023-02-09	22.900	23.300	22.300	23.100	22.948	15,693
2023-02-08	23.100	23.200	22.900	22.950	22.799	12,899
2023-02-07	22.900	23.100	22.800	23.100	22.948	8,745
2023-02-06	22.750	23.400	22.500	23.100	22.948	27,190
2023-02-03	21.800	22.800	21.100	22.550	22.401	30,824
2023-02-02	21.900	22.550	21.700	21.800	21.656	40,002
2023-02-01	23.350	23.400	21.700	22.050	21.905	58,645
2023-01-31	24.050	24.100	23.250	23.300	23.147	24,989
2023-01-30	24.450	26.250	23.500	23.900	23.743	108,253
2023-01-27	23.550	24.800	23.500	24.200	24.041	51,076
2023-01-26	24.900	25.000	23.250	23.450	23.296	245,583
2023-01-25	27.400	27.450	25.000	25.150	24.984	24,839
2023-01-24	31.000	31.000	26.100	27.500	27.319	67,157
2023-01-23	29.800	33.900	29.750	33.600	33.379	17,709
2023-01-20	28.750	29.000	28.000	29.000	28.809	2,015
2023-01-19	28.500	29.000	27.400	28.800	28.610	5,635
2023-01-18	29.000	29.000	27.200	28.300	28.114	5,555
2023-01-17	26.100	27.600	25.900	27.100	26.922	9,752
2023-01-16	29.850	29.900	25.900	25.900	25.729	11,889
2023-01-13	29.400	31.100	28.900	29.850	29.653	6,944
2023-01-12	28.500	31.000	28.000	29.500	29.306	16,703
2023-01-11	27.750	28.950	27.750	27.900	27.716	5,931
2023-01-10	27.700	28.200	25.500	27.500	27.319	5,628
2023-01-09	27.400	28.400	27.000	27.700	27.518	6,488
2023-01-05	22.800	25.800	22.800	25.150	24.984	10,799
2023-01-04	20.800	22.950	20.800	22.800	22.650	6,254
2023-01-03	20.850	21.350	20.500	20.750	20.613	1,333
2023-01-02	20.500	21.350	19.940	20.850	20.713	1,615
2022-12-30	20.050	20.450	19.920	20.450	20.315	1,010
2022-12-29	20.050	20.800	19.920	20.200	20.067	2,153
2022-12-28	19.900	20.500	19.900	20.100	19.968	3,474
2022-12-27	20.250	21.000	19.800	19.980	19.848	4,886
2022-12-23	20.900	20.900	20.500	20.700	20.564	1,609
2022-12-22	21.950	21.950	20.900	21.150	21.011	3,352
2022-12-21	22.250	22.250	21.300	21.800	21.656	937
2022-12-20	23.000	23.300	21.500	22.250	22.103	2,305

← NewerPage 16 of 21 · 1,252 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.