Movie Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	11.600	11.760	11.580	11.660	11.660	1,958
2025-10-30	11.680	11.740	11.600	11.600	11.600	1,523
2025-10-29	11.920	11.980	11.520	11.700	11.700	3,842
2025-10-28	11.600	11.940	11.420	11.880	11.880	4,838
2025-10-27	12.000	12.000	11.520	11.800	11.800	12,794
2025-10-24	12.060	12.060	11.780	12.000	12.000	1,975
2025-10-23	12.060	12.080	11.700	12.000	12.000	6,099
2025-10-22	12.100	12.120	11.800	12.060	12.060	1,795
2025-10-21	12.240	12.800	11.660	12.200	12.200	5,856
2025-10-20	12.340	12.340	12.020	12.260	12.260	417
2025-10-17	12.400	12.400	11.340	12.340	12.340	10,420
2025-10-16	12.420	12.460	11.900	12.400	12.400	7,655
2025-10-15	12.960	13.000	12.460	12.480	12.480	1,823
2025-10-14	13.080	13.100	12.260	12.880	12.880	8,401
2025-10-13	13.040	13.160	12.840	13.120	13.120	2,548
2025-10-10	13.180	13.200	13.000	13.160	13.160	1,008
2025-10-09	13.140	13.260	13.000	13.200	13.200	4,208
2025-10-08	13.000	13.140	12.960	13.120	13.120	687
2025-10-07	13.240	13.300	12.820	13.160	13.160	2,928
2025-10-06	13.300	13.320	13.060	13.300	13.300	2,493
2025-10-03	13.500	13.500	12.960	13.320	13.320	4,895
2025-10-02	13.560	13.620	13.480	13.500	13.500	1,227
2025-10-01	13.480	13.700	13.300	13.480	13.480	5,459
2025-09-30	13.580	13.600	13.320	13.500	13.500	237
2025-09-29	13.420	13.600	13.400	13.580	13.580	2,613
2025-09-26	13.280	13.480	12.900	13.360	13.360	4,972
2025-09-25	13.300	13.340	13.000	13.300	13.300	2,501
2025-09-24	13.320	13.340	13.260	13.340	13.340	316
2025-09-23	13.420	13.420	13.300	13.360	13.360	1,689
2025-09-22	13.300	13.360	13.260	13.360	13.360	770
2025-09-19	13.180	13.340	13.100	13.340	13.340	2,935
2025-09-18	13.160	13.440	13.160	13.340	13.340	1,118
2025-09-17	13.100	13.440	13.020	13.440	13.440	4,930
2025-09-16	13.380	13.420	12.920	13.080	13.080	1,825
2025-09-15	13.380	13.400	13.100	13.380	13.380	1,202
2025-09-12	13.360	13.420	13.020	13.360	13.360	2,752
2025-09-11	13.380	13.480	13.000	13.420	13.420	4,350
2025-09-10	13.940	13.940	13.100	13.500	13.500	3,726
2025-09-09	14.000	14.080	13.620	14.000	14.000	2,472
2025-09-08	13.360	13.800	13.100	13.800	13.800	3,003
2025-09-05	13.360	13.400	13.000	13.360	13.360	1,662
2025-09-04	13.160	13.380	13.140	13.220	13.220	125
2025-09-03	13.660	13.660	13.120	13.120	13.120	2,552
2025-09-02	13.700	13.740	13.420	13.680	13.680	716
2025-09-01	13.500	13.700	13.440	13.700	13.700	684
2025-08-29	13.440	13.680	13.360	13.540	13.540	572
2025-08-28	13.400	13.480	13.300	13.480	13.480	693
2025-08-27	13.460	13.580	13.320	13.320	13.320	990
2025-08-26	13.400	13.480	13.200	13.300	13.300	1,027
2025-08-25	13.320	13.780	13.300	13.540	13.540	1,754
2025-08-22	13.480	13.600	13.340	13.340	13.340	381
2025-08-21	13.440	13.600	13.300	13.480	13.480	4,738
2025-08-20	13.660	13.680	13.100	13.560	13.560	813
2025-08-19	13.500	13.800	13.120	13.660	13.660	1,663
2025-08-18	13.360	13.560	13.160	13.420	13.420	2,757
2025-08-14	13.540	13.560	13.300	13.560	13.560	534
2025-08-13	13.620	13.780	13.400	13.560	13.560	2,525
2025-08-12	13.960	13.960	13.600	13.780	13.780	992
2025-08-11	13.780	14.000	13.500	13.740	13.740	1,062
2025-08-08	14.000	14.000	13.460	14.000	14.000	1,097

← NewerPage 5 of 21 · 1,254 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.