Movie Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	37.900	39.950	37.800	39.000	37.695	4,673
2022-03-29	38.000	38.600	37.200	37.350	36.100	2,809
2022-03-28	39.000	39.950	38.100	38.100	36.825	3,759
2022-03-25	39.600	40.800	39.000	39.050	37.743	3,425
2022-03-24	39.600	40.400	39.050	39.600	38.275	1,978
2022-03-23	39.600	40.700	38.100	39.150	37.840	10,337
2022-03-22	35.500	41.000	35.500	38.050	36.776	12,438
2022-03-21	35.400	35.400	34.800	34.850	33.684	2,478
2022-03-18	35.450	35.450	34.850	35.000	33.828	1,830
2022-03-17	34.800	35.750	34.800	35.300	34.118	4,165
2022-03-16	33.800	35.750	33.500	34.850	33.684	8,484
2022-03-15	33.200	33.900	33.100	33.900	32.765	2,165
2022-03-14	33.200	33.900	32.800	33.900	32.765	4,141
2022-03-11	31.400	34.700	31.400	32.050	30.977	12,925
2022-03-10	32.950	33.000	30.300	31.400	30.349	9,178
2022-03-09	33.000	34.000	32.800	32.850	31.750	12,107
2022-03-08	34.350	34.600	32.950	32.950	31.847	5,539
2022-03-07	33.200	35.750	31.750	34.900	33.732	7,825
2022-03-04	36.200	36.700	34.000	35.700	34.505	6,819
2022-03-03	37.300	37.300	34.100	36.200	34.988	3,750
2022-03-02	39.500	39.850	36.600	39.000	37.695	1,975
2022-03-01	39.900	42.450	38.050	40.000	38.661	2,685
2022-02-28	34.300	40.700	34.300	39.950	38.613	4,868
2022-02-25	36.900	38.400	33.500	38.000	36.728	6,966
2022-02-24	37.900	39.300	32.000	34.900	33.732	10,076
2022-02-23	43.450	44.450	40.400	40.400	39.048	1,350
2022-02-22	40.200	44.600	40.000	42.200	40.787	6,304
2022-02-21	44.950	45.100	40.250	40.600	39.241	5,823
2022-02-18	45.050	45.100	43.700	44.950	43.445	1,129
2022-02-17	45.300	45.650	43.550	45.150	43.639	1,486
2022-02-16	46.350	46.400	44.100	45.250	43.735	1,666
2022-02-15	45.300	47.450	43.550	45.100	43.590	2,655
2022-02-14	45.100	46.050	43.500	45.300	43.784	5,300
2022-02-11	47.300	47.850	45.150	46.850	45.282	2,319
2022-02-10	49.500	49.500	46.850	47.300	45.717	3,133
2022-02-09	49.650	49.850	47.850	49.500	47.843	1,502
2022-02-08	47.950	50.800	47.000	49.650	47.988	5,075
2022-02-07	47.300	49.900	47.100	47.950	46.345	946
2022-02-04	50.400	50.400	47.400	48.300	46.683	2,108
2022-02-03	51.200	51.300	49.600	51.000	49.293	286
2022-02-02	51.300	51.700	49.900	51.000	49.293	789
2022-02-01	47.800	53.800	46.800	51.300	49.583	3,654
2022-01-31	47.950	48.600	46.700	48.600	46.973	1,434
2022-01-28	48.650	48.650	46.000	46.550	44.992	965
2022-01-27	46.900	48.000	46.150	48.000	46.393	1,214
2022-01-26	45.900	49.600	44.050	47.100	45.523	1,590
2022-01-25	44.000	45.500	43.000	45.300	43.784	1,782
2022-01-24	48.400	48.400	42.800	44.700	43.204	10,135
2022-01-21	48.000	51.400	46.900	48.300	46.683	2,073
2022-01-20	49.300	50.900	48.350	49.200	47.553	1,083
2022-01-19	51.500	51.500	49.000	49.800	48.133	2,923
2022-01-18	51.700	51.900	50.500	51.500	49.776	1,271
2022-01-17	52.500	52.500	51.000	52.200	50.453	1,132
2022-01-14	52.000	52.600	51.400	52.000	50.259	399
2022-01-13	52.000	52.900	51.300	52.000	50.259	1,074
2022-01-12	51.800	53.000	51.300	53.000	51.226	1,681
2022-01-11	53.900	54.000	51.600	51.900	50.163	3,300
2022-01-10	55.100	55.100	51.300	53.700	51.903	3,596
2022-01-07	56.500	56.500	53.900	55.100	53.256	2,179
2022-01-05	52.600	54.900	52.600	54.300	52.482	1,174

← NewerPage 20 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.