Movie Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	26.450	26.600	25.650	26.000	25.829	582
2022-06-27	25.350	26.750	24.250	26.100	25.928	3,034
2022-06-24	26.550	26.800	25.550	26.000	25.829	898
2022-06-23	26.000	26.600	25.400	26.550	26.375	525
2022-06-22	25.600	26.850	25.600	26.800	26.624	342
2022-06-21	25.550	26.850	25.200	26.850	26.673	2,521
2022-06-20	26.000	27.350	25.450	26.450	26.276	734
2022-06-17	27.400	27.400	25.450	25.450	25.282	400
2022-06-15	26.550	27.500	26.050	27.500	27.319	926
2022-06-14	26.500	27.500	26.500	26.600	26.425	1,484
2022-06-13	27.000	27.800	26.500	26.500	26.325	1,349
2022-06-10	27.150	27.450	26.800	27.450	27.269	696
2022-06-09	27.100	28.700	27.050	27.850	27.667	1,235
2022-06-08	28.250	29.500	26.350	27.700	27.518	1,122
2022-06-07	29.600	29.800	28.100	28.900	28.710	1,869
2022-06-06	31.450	31.450	29.100	29.200	29.008	1,135
2022-06-03	31.900	31.900	31.000	31.500	31.293	378
2022-06-02	32.000	32.000	31.900	31.900	31.690	150
2022-06-01	30.750	32.850	30.750	31.550	31.342	1,890
2022-05-31	29.800	30.600	29.350	30.600	30.398	1,048
2022-05-30	28.350	29.200	28.000	29.200	29.008	1,381
2022-05-27	27.250	28.350	27.200	27.400	27.220	879
2022-05-26	27.300	28.450	27.100	27.100	26.922	1,701
2022-05-25	28.950	28.950	26.600	27.500	27.319	1,759
2022-05-24	29.750	29.750	27.100	27.200	27.021	2,413
2022-05-23	29.400	29.800	29.050	29.050	28.859	361
2022-05-20	28.400	29.400	28.400	29.400	29.206	937
2022-05-19	29.500	29.500	28.100	29.400	29.206	502
2022-05-18	28.900	30.250	28.900	29.300	29.107	965
2022-05-17	29.500	30.950	28.050	28.900	28.710	4,231
2022-05-16	31.350	31.500	29.500	29.900	29.703	3,275
2022-05-13	31.000	31.950	30.400	31.000	30.796	1,768
2022-05-12	31.000	31.000	29.400	30.200	30.001	3,975
2022-05-11	29.100	33.700	29.100	31.500	31.293	3,889
2022-05-10	30.000	30.000	28.500	29.150	28.958	2,990
2022-05-09	31.850	32.000	29.300	29.950	29.753	4,340
2022-05-06	34.400	34.400	31.000	31.000	30.796	3,726
2022-05-05	33.500	34.500	33.200	33.250	33.031	1,615
2022-05-04	33.350	35.300	33.200	33.500	33.279	2,519
2022-05-02	34.850	34.850	33.300	33.300	33.081	729
2022-04-29	34.100	35.350	33.500	34.900	34.670	430
2022-04-28	34.000	36.650	33.050	34.000	33.776	1,358
2022-04-27	34.000	34.000	33.050	33.650	33.428	966
2022-04-26	35.500	35.500	34.150	34.150	33.925	1,360
2022-04-25	36.000	36.500	34.700	34.700	34.471	1,675
2022-04-22	38.000	38.600	35.900	36.950	35.713	2,198
2022-04-21	38.700	39.250	37.100	37.150	35.907	1,974
2022-04-20	38.800	38.800	37.600	38.250	36.970	764
2022-04-19	38.600	39.000	37.700	37.800	36.535	1,358
2022-04-14	38.100	38.800	37.700	38.600	37.308	894
2022-04-13	38.950	38.950	37.650	37.650	36.390	708
2022-04-12	38.600	39.250	38.250	38.250	36.970	3,913
2022-04-11	38.300	39.350	37.550	38.350	37.066	2,361
2022-04-08	38.650	38.650	37.300	37.350	36.100	1,845
2022-04-07	39.100	39.400	38.150	38.150	36.873	2,318
2022-04-06	38.900	39.400	38.150	39.100	37.791	2,569
2022-04-05	38.400	39.000	37.800	38.850	37.550	4,602
2022-04-04	38.100	40.000	37.550	37.800	36.535	6,527
2022-04-01	38.050	39.500	36.600	37.950	36.680	3,720
2022-03-31	39.800	40.000	38.050	38.050	36.776	5,630

← NewerPage 19 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.