Movie Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 8.370 | 8.650 | 8.350 | 8.650 | 8.650 | 2,577 |
| 2026-02-02 | 8.400 | 8.510 | 8.290 | 8.510 | 8.510 | 3,422 |
| 2026-01-30 | 8.400 | 8.420 | 8.290 | 8.420 | 8.420 | 5,304 |
| 2026-01-29 | 8.500 | 8.500 | 8.300 | 8.480 | 8.480 | 3,957 |
| 2026-01-28 | 8.500 | 8.630 | 8.380 | 8.500 | 8.500 | 7,587 |
| 2026-01-27 | 8.600 | 8.660 | 8.360 | 8.600 | 8.600 | 5,608 |
| 2026-01-26 | 8.610 | 8.660 | 8.550 | 8.630 | 8.630 | 3,759 |
| 2026-01-23 | 8.700 | 8.740 | 8.510 | 8.550 | 8.550 | 3,048 |
| 2026-01-22 | 8.500 | 8.720 | 8.350 | 8.700 | 8.700 | 3,850 |
| 2026-01-21 | 8.280 | 8.500 | 8.260 | 8.500 | 8.500 | 3,592 |
| 2026-01-20 | 8.270 | 8.460 | 8.270 | 8.330 | 8.330 | 1,429 |
| 2026-01-19 | 8.300 | 8.330 | 8.260 | 8.270 | 8.270 | 3,521 |
| 2026-01-16 | 8.340 | 8.350 | 8.200 | 8.300 | 8.300 | 15,866 |
| 2026-01-15 | 8.480 | 8.530 | 8.180 | 8.360 | 8.360 | 6,683 |
| 2026-01-14 | 8.650 | 8.660 | 8.290 | 8.480 | 8.480 | 2,942 |
| 2026-01-13 | 8.740 | 8.750 | 8.390 | 8.650 | 8.650 | 2,419 |
| 2026-01-12 | 8.740 | 8.830 | 8.500 | 8.730 | 8.730 | 2,810 |
| 2026-01-09 | 8.370 | 8.740 | 8.350 | 8.740 | 8.740 | 7,062 |
| 2026-01-08 | 8.300 | 8.640 | 8.220 | 8.390 | 8.390 | 7,620 |
| 2026-01-07 | 8.780 | 8.800 | 8.240 | 8.330 | 8.330 | 5,940 |
| 2026-01-05 | 9.000 | 9.000 | 8.500 | 8.780 | 8.780 | 9,540 |
| 2026-01-02 | 9.000 | 9.000 | 8.360 | 9.000 | 9.000 | 6,870 |
| 2025-12-30 | 9.300 | 9.700 | 8.800 | 9.000 | 9.000 | 10,471 |
| 2025-12-29 | 9.200 | 9.400 | 8.920 | 9.400 | 9.400 | 9,295 |
| 2025-12-23 | 8.320 | 9.080 | 8.310 | 8.920 | 8.920 | 22,057 |
| 2025-12-22 | 8.600 | 8.640 | 8.200 | 8.400 | 8.400 | 20,043 |
| 2025-12-19 | 8.110 | 8.700 | 8.110 | 8.640 | 8.640 | 17,845 |
| 2025-12-18 | 8.700 | 8.700 | 7.880 | 8.180 | 8.180 | 62,013 |
| 2025-12-17 | 9.030 | 9.110 | 8.600 | 8.800 | 8.800 | 12,559 |
| 2025-12-16 | 9.360 | 9.360 | 9.020 | 9.170 | 9.170 | 10,499 |
| 2025-12-15 | 9.020 | 9.450 | 9.020 | 9.390 | 9.390 | 7,349 |
| 2025-12-12 | 9.370 | 9.450 | 9.200 | 9.230 | 9.230 | 2,137 |
| 2025-12-11 | 9.540 | 9.540 | 9.290 | 9.400 | 9.400 | 1,348 |
| 2025-12-10 | 9.790 | 9.790 | 9.500 | 9.570 | 9.570 | 1,565 |
| 2025-12-09 | 9.890 | 9.890 | 9.670 | 9.780 | 9.780 | 1,573 |
| 2025-12-08 | 9.920 | 9.920 | 9.740 | 9.890 | 9.890 | 844 |
| 2025-12-05 | 9.610 | 10.000 | 9.600 | 9.920 | 9.920 | 5,225 |
| 2025-12-04 | 9.800 | 9.920 | 9.490 | 9.850 | 9.850 | 2,466 |
| 2025-12-03 | 9.120 | 9.900 | 9.120 | 9.800 | 9.800 | 7,008 |
| 2025-12-02 | 9.770 | 9.770 | 9.000 | 9.120 | 9.120 | 51,479 |
| 2025-12-01 | 10.220 | 10.280 | 9.460 | 10.000 | 10.000 | 7,533 |
| 2025-11-28 | 10.100 | 10.180 | 10.000 | 10.180 | 10.180 | 1,169 |
| 2025-11-27 | 10.300 | 10.300 | 10.000 | 10.160 | 10.160 | 3,179 |
| 2025-11-26 | 10.420 | 10.420 | 10.280 | 10.320 | 10.320 | 4,982 |
| 2025-11-25 | 10.140 | 10.500 | 10.120 | 10.420 | 10.420 | 6,150 |
| 2025-11-24 | 10.060 | 10.400 | 9.970 | 10.260 | 10.260 | 2,443 |
| 2025-11-21 | 10.160 | 10.260 | 9.920 | 10.220 | 10.220 | 6,269 |
| 2025-11-20 | 10.240 | 10.240 | 10.120 | 10.240 | 10.240 | 3,562 |
| 2025-11-19 | 10.360 | 10.360 | 10.040 | 10.240 | 10.240 | 3,053 |
| 2025-11-18 | 10.500 | 10.600 | 10.240 | 10.360 | 10.360 | 1,179 |
| 2025-11-17 | 11.000 | 11.100 | 10.300 | 10.660 | 10.660 | 5,907 |
| 2025-11-14 | 10.740 | 11.160 | 10.700 | 11.000 | 11.000 | 2,653 |
| 2025-11-13 | 10.840 | 11.160 | 9.950 | 11.100 | 11.100 | 27,878 |
| 2025-11-12 | 11.000 | 11.320 | 10.880 | 11.240 | 11.240 | 3,341 |
| 2025-11-10 | 11.180 | 11.180 | 10.980 | 11.120 | 11.120 | 4,784 |
| 2025-11-07 | 11.220 | 11.480 | 11.080 | 11.220 | 11.220 | 4,496 |
| 2025-11-06 | 11.580 | 11.580 | 11.120 | 11.480 | 11.480 | 3,935 |
| 2025-11-05 | 11.720 | 11.840 | 10.900 | 11.600 | 11.600 | 5,480 |
| 2025-11-04 | 11.800 | 11.840 | 11.600 | 11.720 | 11.720 | 2,246 |
| 2025-11-03 | 11.700 | 11.880 | 11.600 | 11.800 | 11.800 | 2,483 |
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.