Movie Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 54.600 | 56.300 | 52.000 | 52.600 | 50.839 | 5,296 |
| 2022-01-03 | 51.800 | 54.700 | 51.800 | 54.600 | 52.772 | 3,745 |
| 2021-12-30 | 50.500 | 53.000 | 50.500 | 52.000 | 50.259 | 4,600 |
| 2021-12-29 | 47.400 | 51.100 | 47.150 | 50.700 | 49.003 | 6,685 |
| 2021-12-28 | 45.850 | 47.600 | 45.000 | 46.100 | 44.557 | 27,831 |
| 2021-12-27 | 47.800 | 47.800 | 45.000 | 45.400 | 43.880 | 15,320 |
| 2021-12-23 | 49.800 | 50.400 | 47.800 | 47.850 | 46.248 | 4,437 |
| 2021-12-22 | 48.700 | 49.900 | 47.800 | 49.800 | 48.133 | 9,010 |
| 2021-12-21 | 50.000 | 50.000 | 48.600 | 49.000 | 47.360 | 6,609 |
| 2021-12-20 | 50.800 | 51.000 | 48.200 | 50.600 | 48.906 | 7,183 |
| 2021-12-17 | 55.000 | 55.000 | 48.600 | 50.000 | 48.326 | 25,401 |
| 2021-12-16 | 54.500 | 56.900 | 53.300 | 55.400 | 53.546 | 8,660 |
| 2021-12-15 | 58.300 | 58.400 | 55.000 | 56.900 | 54.995 | 5,723 |
| 2021-12-14 | 57.900 | 58.400 | 56.000 | 57.900 | 55.962 | 3,936 |
| 2021-12-13 | 58.500 | 59.500 | 57.200 | 58.000 | 56.059 | 2,058 |
| 2021-12-10 | 59.000 | 59.000 | 57.600 | 58.300 | 56.349 | 4,785 |
| 2021-12-09 | 59.000 | 60.100 | 58.000 | 59.000 | 57.025 | 4,625 |
| 2021-12-08 | 59.000 | 59.900 | 57.200 | 59.000 | 57.025 | 1,459 |
| 2021-12-07 | 58.400 | 60.900 | 58.400 | 59.000 | 57.025 | 1,240 |
| 2021-12-06 | 61.900 | 61.900 | 58.300 | 60.000 | 57.992 | 2,220 |
| 2021-12-03 | 62.300 | 62.300 | 59.400 | 61.900 | 59.828 | 2,002 |
| 2021-12-02 | 63.300 | 65.000 | 60.400 | 62.000 | 59.925 | 4,391 |
| 2021-12-01 | 58.500 | 62.600 | 58.500 | 62.600 | 60.505 | 2,786 |
| 2021-11-30 | 57.600 | 59.000 | 56.600 | 58.500 | 56.542 | 4,180 |
| 2021-11-29 | 58.800 | 59.100 | 57.400 | 58.000 | 56.059 | 4,015 |
| 2021-11-26 | 59.200 | 59.900 | 58.000 | 59.100 | 57.122 | 4,806 |
| 2021-11-25 | 61.000 | 61.100 | 59.700 | 60.000 | 57.992 | 1,214 |
| 2021-11-24 | 62.000 | 63.300 | 59.100 | 61.400 | 59.345 | 4,576 |
| 2021-11-23 | 64.000 | 64.000 | 61.400 | 62.900 | 60.795 | 3,757 |
| 2021-11-22 | 64.000 | 65.400 | 61.500 | 63.900 | 61.761 | 3,709 |
| 2021-11-19 | 66.700 | 67.200 | 64.000 | 64.000 | 61.858 | 1,849 |
| 2021-11-18 | 66.500 | 67.200 | 62.100 | 65.000 | 62.824 | 4,568 |
| 2021-11-17 | 69.200 | 69.200 | 65.300 | 66.500 | 64.274 | 3,975 |
| 2021-11-16 | 66.500 | 71.000 | 65.000 | 69.800 | 67.464 | 24,756 |
| 2021-11-15 | 71.900 | 75.500 | 64.800 | 70.000 | 67.657 | 23,416 |
| 2021-11-12 | 64.400 | 71.500 | 64.000 | 70.000 | 67.657 | 13,767 |
| 2021-11-10 | 62.800 | 64.800 | 62.700 | 64.000 | 61.858 | 1,969 |
| 2021-11-09 | 66.000 | 66.400 | 62.000 | 64.900 | 62.728 | 3,542 |
| 2021-11-08 | 65.800 | 69.400 | 63.700 | 65.000 | 62.824 | 6,736 |
| 2021-11-05 | 57.800 | 65.800 | 56.400 | 64.800 | 62.631 | 123,213 |
| 2021-11-04 | 60.200 | 60.200 | 57.200 | 57.800 | 55.865 | 8,619 |
| 2021-11-03 | 62.000 | 62.000 | 59.400 | 60.200 | 58.185 | 1,559 |
| 2021-11-02 | 60.100 | 62.900 | 60.100 | 62.000 | 59.925 | 3,354 |
| 2021-10-29 | 59.600 | 60.900 | 59.200 | 60.800 | 58.765 | 2,230 |
| 2021-10-28 | 60.900 | 61.500 | 59.500 | 60.400 | 58.378 | 2,629 |
| 2021-10-27 | 62.000 | 62.400 | 61.000 | 62.000 | 59.925 | 712 |
| 2021-10-26 | 62.000 | 63.000 | 61.100 | 62.000 | 59.925 | 1,424 |
| 2021-10-25 | 64.000 | 64.600 | 61.200 | 62.000 | 59.925 | 1,780 |
| 2021-10-22 | 63.500 | 64.600 | 61.000 | 64.300 | 62.148 | 4,140 |
| 2021-10-21 | 63.000 | 63.600 | 61.400 | 63.600 | 61.471 | 2,860 |
| 2021-10-20 | 62.500 | 64.000 | 62.500 | 63.000 | 60.891 | 861 |
| 2021-10-19 | 63.900 | 65.300 | 62.300 | 63.600 | 61.471 | 2,017 |
| 2021-10-18 | 65.700 | 65.900 | 63.900 | 65.200 | 63.018 | 1,094 |
| 2021-10-15 | 65.900 | 65.900 | 64.400 | 65.800 | 63.598 | 1,003 |
| 2021-10-14 | 62.300 | 67.900 | 62.300 | 65.900 | 63.694 | 3,645 |
← NewerPage 21 of 21 · 1,255 trading days
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.