Movie Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	18.780	21.000	18.060	20.450	20.315	3,415
2022-09-20	19.040	19.080	18.780	18.840	18.716	1,330
2022-09-19	19.740	19.900	19.080	19.080	18.954	1,760
2022-09-16	20.050	20.500	19.800	19.800	19.670	1,909
2022-09-15	20.000	20.800	19.800	20.050	19.918	1,955
2022-09-14	20.550	20.900	20.550	20.600	20.464	193
2022-09-13	20.700	21.600	20.500	20.550	20.415	949
2022-09-12	21.800	22.000	20.200	20.750	20.613	1,454
2022-09-09	20.650	21.950	20.500	21.900	21.756	1,699
2022-09-08	20.650	22.200	20.050	20.650	20.514	2,597
2022-09-07	20.500	20.900	19.500	20.600	20.464	1,941
2022-09-06	21.700	21.700	20.500	20.650	20.514	925
2022-09-05	21.000	21.900	20.000	21.500	21.358	1,955
2022-09-02	22.000	22.400	20.200	21.000	20.862	2,233
2022-09-01	21.800	22.450	21.800	22.100	21.954	1,145
2022-08-31	22.450	22.450	21.000	21.450	21.309	2,308
2022-08-30	22.750	22.750	21.350	22.450	22.302	5,390
2022-08-29	23.800	23.800	22.100	22.800	22.650	3,268
2022-08-26	23.700	24.150	23.650	24.050	23.892	355
2022-08-25	23.600	24.350	23.550	24.300	24.140	1,346
2022-08-24	23.500	24.350	23.500	23.750	23.594	1,171
2022-08-23	25.000	25.200	23.400	23.750	23.594	2,667
2022-08-22	25.850	26.000	24.100	24.900	24.736	2,622
2022-08-19	26.500	26.500	25.000	25.850	25.680	1,074
2022-08-18	26.500	26.500	25.350	26.400	26.226	1,211
2022-08-17	26.650	26.950	25.650	26.950	26.773	1,564
2022-08-16	25.800	26.850	25.150	25.800	25.630	886
2022-08-12	25.600	26.500	25.100	25.450	25.282	2,077
2022-08-11	26.650	26.650	25.100	25.600	25.431	1,154
2022-08-10	26.200	27.000	25.500	26.400	26.226	538
2022-08-09	26.750	27.000	25.700	26.100	25.928	1,038
2022-08-08	26.400	26.800	25.500	26.000	25.829	1,862
2022-08-05	25.600	27.950	25.250	27.000	26.822	4,752
2022-08-04	25.000	25.750	25.000	25.750	25.580	4,925
2022-08-03	23.850	25.800	23.800	24.750	24.587	3,427
2022-08-02	24.150	25.400	23.850	23.850	23.693	1,168
2022-08-01	23.750	25.100	23.050	24.150	23.991	3,479
2022-07-29	25.450	26.400	23.750	25.000	24.835	4,379
2022-07-28	25.300	25.400	24.250	25.400	25.233	588
2022-07-27	25.400	25.400	24.700	25.200	25.034	257
2022-07-26	24.950	25.300	24.550	24.900	24.736	810
2022-07-25	24.900	25.500	24.900	25.000	24.835	561
2022-07-22	25.250	25.600	24.500	25.200	25.034	1,644
2022-07-21	24.500	25.200	24.500	25.200	25.034	329
2022-07-20	24.400	25.700	24.350	25.700	25.531	804
2022-07-19	24.450	25.300	24.150	24.400	24.239	854
2022-07-18	25.700	25.800	24.400	24.500	24.339	2,954
2022-07-15	26.200	26.300	25.800	25.800	25.630	215
2022-07-14	27.450	27.450	26.000	26.200	26.027	1,489
2022-07-13	26.900	27.500	26.700	27.450	27.269	1,916
2022-07-12	28.000	28.300	26.600	26.700	26.524	715
2022-07-11	27.500	28.400	26.800	28.000	27.816	1,340
2022-07-08	26.550	27.200	26.200	27.000	26.822	617
2022-07-07	25.500	27.450	25.200	27.150	26.971	2,509
2022-07-06	25.100	25.700	25.100	25.600	25.431	821
2022-07-05	27.000	27.000	25.100	25.900	25.729	849
2022-07-04	27.550	27.550	26.250	26.300	26.127	298
2022-07-01	26.100	27.600	26.100	26.350	26.176	1,402
2022-06-30	25.800	26.700	25.800	26.700	26.524	370
2022-06-29	25.800	26.450	25.100	26.450	26.276	852

← NewerPage 18 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.