Movie Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.300 | 8.700 | 8.100 | 8.700 | 8.700 | 5,410 |
| 2026-04-29 | 8.100 | 8.480 | 7.910 | 8.180 | 8.180 | 17,851 |
| 2026-04-28 | 8.860 | 9.200 | 8.800 | 9.000 | 9.000 | 3,453 |
| 2026-04-27 | 8.500 | 9.300 | 8.320 | 9.200 | 9.200 | 24,559 |
| 2026-04-24 | 7.870 | 8.590 | 7.870 | 8.480 | 8.480 | 10,824 |
| 2026-04-23 | 7.240 | 8.140 | 7.240 | 8.050 | 8.050 | 22,289 |
| 2026-04-22 | 7.150 | 7.280 | 7.050 | 7.250 | 7.250 | 1,230 |
| 2026-04-21 | 7.340 | 7.340 | 7.120 | 7.290 | 7.290 | 2,212 |
| 2026-04-20 | 7.450 | 7.460 | 7.250 | 7.320 | 7.320 | 1,931 |
| 2026-04-17 | 7.400 | 7.510 | 7.320 | 7.460 | 7.460 | 5,098 |
| 2026-04-16 | 7.300 | 7.510 | 6.800 | 7.470 | 7.470 | 9,153 |
| 2026-04-15 | 6.910 | 7.460 | 6.900 | 7.270 | 7.270 | 9,957 |
| 2026-04-14 | 6.820 | 7.500 | 6.800 | 7.090 | 7.090 | 6,859 |
| 2026-04-13 | 6.860 | 6.880 | 6.640 | 6.820 | 6.820 | 1,739 |
| 2026-04-10 | 6.900 | 6.900 | 6.690 | 6.850 | 6.850 | 2,894 |
| 2026-04-09 | 6.980 | 7.100 | 6.660 | 6.850 | 6.850 | 6,554 |
| 2026-04-08 | 7.000 | 7.400 | 6.800 | 7.110 | 7.110 | 6,674 |
| 2026-04-07 | 6.750 | 7.090 | 6.750 | 7.050 | 7.050 | 6,699 |
| 2026-04-02 | 7.100 | 7.160 | 6.710 | 7.090 | 7.090 | 3,217 |
| 2026-04-01 | 7.250 | 7.250 | 6.550 | 7.160 | 7.160 | 11,773 |
| 2026-03-31 | 7.700 | 7.980 | 6.930 | 7.240 | 7.240 | 17,091 |
| 2026-03-30 | 7.100 | 7.700 | 7.010 | 7.700 | 7.700 | 3,706 |
| 2026-03-27 | 7.010 | 7.300 | 6.450 | 7.100 | 7.100 | 8,585 |
| 2026-03-26 | 7.560 | 7.710 | 6.840 | 7.280 | 7.280 | 12,935 |
| 2026-03-25 | 7.330 | 7.560 | 7.330 | 7.550 | 7.550 | 1,584 |
| 2026-03-24 | 7.560 | 7.560 | 7.300 | 7.350 | 7.350 | 4,279 |
| 2026-03-23 | 7.480 | 7.690 | 7.400 | 7.560 | 7.560 | 1,959 |
| 2026-03-20 | 7.580 | 7.690 | 7.440 | 7.650 | 7.650 | 3,338 |
| 2026-03-19 | 7.580 | 7.590 | 7.300 | 7.430 | 7.430 | 6,175 |
| 2026-03-18 | 7.800 | 7.830 | 7.500 | 7.700 | 7.700 | 2,543 |
| 2026-03-17 | 7.900 | 7.900 | 7.560 | 7.830 | 7.830 | 2,015 |
| 2026-03-16 | 8.230 | 8.270 | 7.420 | 7.900 | 7.900 | 12,750 |
| 2026-03-13 | 8.130 | 8.230 | 8.040 | 8.230 | 8.230 | 2,110 |
| 2026-03-12 | 8.130 | 8.250 | 8.120 | 8.200 | 8.200 | 586 |
| 2026-03-11 | 8.200 | 8.320 | 8.120 | 8.260 | 8.260 | 2,307 |
| 2026-03-10 | 8.340 | 8.380 | 8.110 | 8.300 | 8.300 | 3,832 |
| 2026-03-09 | 8.100 | 8.380 | 8.100 | 8.340 | 8.340 | 161 |
| 2026-03-06 | 8.690 | 8.690 | 8.170 | 8.380 | 8.380 | 4,668 |
| 2026-03-05 | 8.300 | 8.780 | 8.260 | 8.680 | 8.680 | 3,427 |
| 2026-03-04 | 8.060 | 8.500 | 8.060 | 8.380 | 8.380 | 3,920 |
| 2026-03-03 | 8.300 | 8.300 | 8.000 | 8.250 | 8.250 | 3,768 |
| 2026-03-02 | 8.360 | 8.400 | 8.200 | 8.340 | 8.340 | 3,618 |
| 2026-02-27 | 8.500 | 8.510 | 8.400 | 8.500 | 8.500 | 1,871 |
| 2026-02-26 | 8.570 | 8.830 | 8.310 | 8.500 | 8.500 | 4,948 |
| 2026-02-25 | 8.900 | 8.900 | 8.520 | 8.780 | 8.780 | 1,955 |
| 2026-02-24 | 8.800 | 8.930 | 8.670 | 8.900 | 8.900 | 568 |
| 2026-02-23 | 8.950 | 9.100 | 8.700 | 8.800 | 8.800 | 3,845 |
| 2026-02-20 | 9.280 | 9.280 | 8.540 | 9.200 | 9.200 | 2,882 |
| 2026-02-19 | 9.340 | 9.400 | 9.100 | 9.290 | 9.290 | 989 |
| 2026-02-18 | 9.300 | 9.340 | 9.030 | 9.340 | 9.340 | 2,529 |
| 2026-02-17 | 9.130 | 9.370 | 8.340 | 9.300 | 9.300 | 5,479 |
| 2026-02-16 | 9.280 | 9.450 | 9.120 | 9.380 | 9.380 | 1,610 |
| 2026-02-13 | 9.280 | 9.290 | 9.060 | 9.280 | 9.280 | 3,340 |
| 2026-02-12 | 9.300 | 9.300 | 9.000 | 9.240 | 9.240 | 1,946 |
| 2026-02-11 | 8.860 | 9.340 | 8.830 | 9.300 | 9.300 | 6,755 |
| 2026-02-10 | 8.730 | 8.870 | 8.630 | 8.860 | 8.860 | 1,231 |
| 2026-02-09 | 8.790 | 8.810 | 8.580 | 8.730 | 8.730 | 1,709 |
| 2026-02-06 | 8.940 | 8.940 | 8.400 | 8.790 | 8.790 | 7,559 |
| 2026-02-05 | 8.990 | 9.000 | 8.520 | 8.770 | 8.770 | 3,691 |
| 2026-02-04 | 8.470 | 9.300 | 8.470 | 8.970 | 8.970 | 12,129 |
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.