Movie Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	21.000	21.400	19.120	21.300	21.160	4,533
2022-12-15	21.600	22.100	20.400	21.000	20.862	4,567
2022-12-14	22.800	23.300	21.000	22.050	21.905	3,581
2022-12-13	23.000	23.300	22.550	23.100	22.948	1,625
2022-12-12	23.000	23.400	23.000	23.000	22.849	1,262
2022-12-09	24.300	24.300	23.500	23.500	23.345	2,526
2022-12-08	24.300	24.400	23.700	24.350	24.190	1,423
2022-12-07	25.000	25.300	23.300	24.600	24.438	3,365
2022-12-06	24.850	25.550	22.500	25.400	25.233	8,431
2022-12-05	22.500	25.500	22.500	24.200	24.041	15,587
2022-12-02	19.240	21.550	18.880	21.350	21.209	4,360
2022-12-01	18.380	19.940	17.900	19.240	19.113	4,239
2022-11-30	18.500	19.060	17.660	18.380	18.259	2,863
2022-11-29	18.940	18.940	18.120	18.500	18.378	2,552
2022-11-28	19.800	20.100	18.500	18.520	18.398	7,770
2022-11-25	16.900	21.900	16.500	19.540	19.411	27,107
2022-11-24	17.220	17.300	16.500	17.100	16.987	2,849
2022-11-23	16.600	17.300	15.940	17.220	17.107	5,282
2022-11-22	15.800	16.200	15.520	16.200	16.093	2,151
2022-11-21	15.660	15.940	15.000	15.920	15.815	5,781
2022-11-18	15.360	15.640	15.320	15.400	15.299	483
2022-11-17	15.380	15.720	15.380	15.640	15.537	877
2022-11-16	15.500	15.880	15.300	15.700	15.597	1,926
2022-11-15	16.400	16.540	15.380	15.500	15.398	5,859
2022-11-14	15.900	17.000	15.760	16.860	16.749	4,073
2022-11-10	15.300	16.080	15.300	15.580	15.477	2,162
2022-11-09	15.640	15.640	15.220	15.380	15.279	1,122
2022-11-08	15.900	16.260	15.600	15.900	15.795	1,925
2022-11-07	16.000	16.300	15.420	15.760	15.656	3,620
2022-11-04	16.300	17.320	16.000	16.300	16.193	6,438
2022-11-03	15.940	16.340	15.200	16.300	16.193	4,116
2022-11-02	16.200	16.200	15.500	16.200	16.093	2,331
2022-10-31	16.420	16.420	16.140	16.300	16.193	1,118
2022-10-28	16.040	16.420	15.100	16.400	16.292	2,239
2022-10-27	15.640	17.320	15.640	16.440	16.332	4,435
2022-10-26	15.080	15.580	14.820	15.520	15.418	5,160
2022-10-25	15.400	15.980	14.200	14.500	14.405	21,273
2022-10-24	16.600	16.600	15.500	16.000	15.895	10,317
2022-10-21	17.360	17.360	16.220	16.600	16.491	2,998
2022-10-20	17.060	17.460	16.200	17.360	17.246	2,336
2022-10-19	17.800	17.800	16.800	17.120	17.007	2,116
2022-10-18	18.360	18.760	17.000	17.700	17.583	3,711
2022-10-17	18.000	18.360	17.320	18.360	18.239	643
2022-10-14	17.380	19.300	17.320	17.720	17.603	1,576
2022-10-13	19.300	19.300	15.440	17.340	17.226	6,690
2022-10-12	17.900	19.780	17.260	18.800	18.676	3,121
2022-10-11	17.000	17.940	17.000	17.940	17.822	319
2022-10-10	17.680	17.680	17.000	17.420	17.305	1,298
2022-10-07	17.660	18.400	16.760	17.660	17.544	6,050
2022-10-06	19.000	19.000	17.600	17.860	17.742	1,826
2022-10-05	17.020	20.400	17.020	18.600	18.478	2,447
2022-10-04	16.540	17.900	16.540	17.900	17.782	1,847
2022-10-03	17.400	17.400	16.520	17.300	17.186	1,262
2022-09-30	17.600	17.600	16.500	17.300	17.186	3,032
2022-09-29	18.300	18.800	16.320	17.600	17.484	4,864
2022-09-28	18.560	18.560	17.200	18.300	18.179	1,490
2022-09-27	17.200	18.960	17.000	18.000	17.881	3,636
2022-09-26	17.820	18.000	15.020	17.220	17.107	6,688
2022-09-23	19.320	20.700	18.000	18.100	17.981	9,347
2022-09-22	20.400	20.400	19.200	20.100	19.968	430

← NewerPage 17 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.