Movie Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 13.520 | 13.900 | 13.520 | 13.800 | 13.800 | 3,850 |
| 2025-08-06 | 14.300 | 14.300 | 13.200 | 13.920 | 13.920 | 2,547 |
| 2025-08-05 | 13.820 | 14.580 | 13.820 | 14.300 | 14.300 | 3,506 |
| 2025-08-04 | 13.820 | 13.840 | 13.400 | 13.820 | 13.820 | 5,407 |
| 2025-08-01 | 13.120 | 13.340 | 12.160 | 13.200 | 13.200 | 13,666 |
| 2025-07-31 | 13.500 | 13.700 | 13.140 | 13.200 | 13.200 | 3,454 |
| 2025-07-30 | 13.740 | 13.740 | 13.340 | 13.720 | 13.720 | 2,308 |
| 2025-07-29 | 13.640 | 14.060 | 13.620 | 13.720 | 13.720 | 3,206 |
| 2025-07-28 | 13.840 | 13.840 | 13.300 | 13.740 | 13.740 | 3,245 |
| 2025-07-25 | 14.060 | 14.080 | 12.800 | 13.860 | 13.860 | 19,044 |
| 2025-07-24 | 14.600 | 14.700 | 13.800 | 14.080 | 14.080 | 14,109 |
| 2025-07-23 | 14.800 | 14.800 | 14.360 | 14.580 | 14.580 | 2,581 |
| 2025-07-22 | 14.820 | 15.000 | 14.720 | 14.800 | 14.800 | 701 |
| 2025-07-21 | 14.920 | 14.940 | 14.640 | 14.840 | 14.840 | 1,426 |
| 2025-07-18 | 14.920 | 15.000 | 14.700 | 14.920 | 14.920 | 1,123 |
| 2025-07-17 | 14.840 | 15.020 | 14.840 | 15.000 | 15.000 | 160 |
| 2025-07-16 | 15.100 | 15.100 | 14.900 | 15.000 | 15.000 | 1,894 |
| 2025-07-15 | 15.200 | 15.200 | 15.000 | 15.100 | 15.100 | 785 |
| 2025-07-14 | 15.000 | 15.280 | 15.000 | 15.240 | 15.240 | 992 |
| 2025-07-11 | 14.840 | 15.120 | 14.820 | 15.020 | 15.020 | 1,525 |
| 2025-07-10 | 15.020 | 15.300 | 14.840 | 14.940 | 14.940 | 1,643 |
| 2025-07-09 | 15.160 | 15.380 | 15.000 | 15.320 | 15.320 | 2,169 |
| 2025-07-08 | 15.320 | 15.400 | 15.160 | 15.200 | 15.200 | 1,171 |
| 2025-07-07 | 15.540 | 15.540 | 14.720 | 15.480 | 15.480 | 1,704 |
| 2025-07-04 | 15.180 | 15.200 | 15.000 | 15.180 | 15.080 | 1,046 |
| 2025-07-03 | 15.100 | 15.180 | 14.980 | 15.180 | 15.080 | 582 |
| 2025-07-02 | 15.120 | 15.120 | 14.760 | 15.100 | 15.001 | 3,086 |
| 2025-07-01 | 15.200 | 15.200 | 14.840 | 15.100 | 15.001 | 2,191 |
| 2025-06-30 | 15.640 | 15.640 | 14.920 | 15.160 | 15.060 | 4,857 |
| 2025-06-27 | 15.600 | 15.800 | 15.580 | 15.700 | 15.597 | 3,316 |
| 2025-06-26 | 15.700 | 15.700 | 14.800 | 15.620 | 15.517 | 3,569 |
| 2025-06-25 | 15.800 | 15.800 | 15.500 | 15.700 | 15.597 | 646 |
| 2025-06-24 | 15.600 | 16.000 | 15.320 | 15.840 | 15.736 | 997 |
| 2025-06-23 | 16.000 | 16.000 | 15.500 | 16.000 | 15.895 | 1,954 |
| 2025-06-20 | 16.100 | 16.220 | 15.900 | 16.180 | 16.073 | 221 |
| 2025-06-18 | 16.200 | 16.200 | 15.820 | 16.120 | 16.014 | 1,451 |
| 2025-06-17 | 16.220 | 16.300 | 15.720 | 16.280 | 16.173 | 1,558 |
| 2025-06-16 | 15.820 | 16.300 | 15.500 | 15.840 | 15.736 | 2,124 |
| 2025-06-13 | 16.180 | 16.180 | 15.680 | 15.980 | 15.875 | 748 |
| 2025-06-12 | 16.260 | 16.300 | 15.900 | 16.200 | 16.093 | 2,888 |
| 2025-06-11 | 16.100 | 16.360 | 16.100 | 16.240 | 16.133 | 2,364 |
| 2025-06-10 | 15.980 | 16.080 | 15.860 | 16.080 | 15.974 | 2,138 |
| 2025-06-09 | 15.660 | 16.200 | 15.240 | 15.920 | 15.815 | 4,704 |
| 2025-06-06 | 15.700 | 15.720 | 14.920 | 15.660 | 15.557 | 5,173 |
| 2025-06-05 | 15.600 | 15.740 | 15.600 | 15.740 | 15.636 | 299 |
| 2025-06-04 | 15.700 | 15.800 | 15.300 | 15.680 | 15.577 | 1,874 |
| 2025-06-03 | 15.000 | 15.580 | 15.000 | 15.580 | 15.477 | 3,238 |
| 2025-06-02 | 14.920 | 15.000 | 14.900 | 15.000 | 14.901 | 1,599 |
| 2025-05-30 | 14.920 | 15.060 | 14.860 | 14.860 | 14.762 | 1,350 |
| 2025-05-29 | 14.900 | 15.440 | 14.680 | 15.000 | 14.901 | 3,264 |
| 2025-05-28 | 15.200 | 15.280 | 14.880 | 14.960 | 14.861 | 3,035 |
| 2025-05-27 | 15.300 | 15.300 | 14.900 | 15.160 | 15.060 | 2,232 |
| 2025-05-26 | 15.480 | 15.800 | 15.020 | 15.300 | 15.199 | 2,021 |
| 2025-05-23 | 14.680 | 15.460 | 14.420 | 15.460 | 15.358 | 6,438 |
| 2025-05-22 | 14.480 | 14.680 | 14.440 | 14.640 | 14.544 | 1,941 |
| 2025-05-21 | 14.600 | 14.720 | 14.300 | 14.500 | 14.405 | 8,744 |
| 2025-05-20 | 14.860 | 14.900 | 14.520 | 14.680 | 14.583 | 8,051 |
| 2025-05-19 | 15.040 | 15.100 | 14.640 | 14.900 | 14.802 | 4,116 |
| 2025-05-16 | 15.000 | 15.120 | 14.920 | 15.040 | 14.941 | 916 |
| 2025-05-15 | 15.020 | 15.060 | 14.880 | 15.000 | 14.901 | 2,253 |
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.