Movie Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	14.800	15.080	14.700	15.040	14.941	3,314
2025-05-13	15.180	15.280	14.700	15.120	15.020	6,076
2025-05-12	15.220	15.460	15.000	15.200	15.100	8,290
2025-05-09	15.360	15.580	15.180	15.440	15.338	2,164
2025-05-08	15.520	15.700	15.180	15.600	15.497	6,397
2025-05-07	15.700	15.740	15.300	15.680	15.577	2,295
2025-05-06	15.760	15.780	15.700	15.700	15.597	428
2025-05-05	15.880	15.880	15.400	15.760	15.656	3,458
2025-05-02	15.500	16.400	15.500	16.140	16.034	1,875
2025-04-30	15.700	15.700	15.180	15.500	15.398	5,678
2025-04-29	16.300	16.300	15.580	15.700	15.597	7,487
2025-04-28	16.360	16.400	16.000	16.200	16.093	486
2025-04-25	16.000	16.240	15.840	16.240	16.133	2,803
2025-04-24	16.060	16.620	15.820	15.920	15.815	4,638
2025-04-23	16.000	16.140	15.820	16.060	15.954	4,162
2025-04-22	16.160	16.260	16.020	16.260	16.153	5,527
2025-04-17	16.220	16.420	16.120	16.400	16.292	1,014
2025-04-16	16.140	16.440	16.100	16.280	16.173	1,893
2025-04-15	16.460	16.600	16.100	16.160	16.054	1,821
2025-04-14	16.440	16.700	16.000	16.480	16.371	3,346
2025-04-11	16.940	17.020	16.220	16.440	16.332	3,888
2025-04-10	16.660	17.080	16.520	16.960	16.848	3,664
2025-04-09	16.360	16.760	15.980	16.620	16.511	2,491
2025-04-08	16.400	16.880	15.900	16.380	16.272	8,941
2025-04-07	16.300	16.900	15.820	16.900	16.789	12,505
2025-04-04	17.800	19.080	16.500	17.600	17.484	29,436
2025-04-03	15.820	17.400	15.820	16.760	16.650	9,729
2025-04-02	15.900	16.300	15.660	15.820	15.716	5,411
2025-04-01	15.760	16.000	15.600	15.980	15.875	826
2025-03-31	16.300	16.300	15.800	16.000	15.895	1,485
2025-03-28	16.400	16.400	16.040	16.380	16.272	1,706
2025-03-27	16.300	16.500	16.000	16.400	16.292	2,382
2025-03-26	16.620	16.660	16.380	16.380	16.272	1,167
2025-03-25	16.640	16.780	16.300	16.680	16.570	1,556
2025-03-24	16.780	16.800	16.600	16.700	16.590	1,784
2025-03-21	16.920	17.000	16.600	16.800	16.689	1,705
2025-03-20	17.000	17.000	16.700	16.940	16.828	1,766
2025-03-19	17.000	17.080	16.720	17.000	16.888	2,889
2025-03-18	17.100	17.180	16.620	17.080	16.968	3,712
2025-03-17	17.500	17.500	17.020	17.300	17.186	2,029
2025-03-14	17.500	17.520	16.920	17.520	17.405	4,367
2025-03-13	17.560	17.980	17.220	17.600	17.484	1,490
2025-03-12	17.460	18.060	17.280	17.500	17.385	3,440
2025-03-11	17.460	17.460	17.020	17.460	17.345	1,395
2025-03-10	17.480	17.600	17.140	17.500	17.385	2,376
2025-03-07	17.000	17.500	16.900	17.480	17.365	7,250
2025-03-06	17.020	17.060	16.640	17.060	16.948	2,136
2025-03-05	17.060	17.140	16.700	17.060	16.948	730
2025-03-04	17.420	17.500	16.620	17.060	16.948	1,826
2025-03-03	17.480	17.500	17.000	17.500	17.385	3,474
2025-02-28	17.200	17.300	16.620	17.300	17.186	3,712
2025-02-27	17.360	17.380	16.620	17.220	17.107	2,776
2025-02-26	17.700	17.880	17.000	17.380	17.266	5,995
2025-02-25	17.800	17.860	17.400	17.780	17.663	2,061
2025-02-24	18.200	18.280	17.440	17.800	17.683	5,345
2025-02-21	18.200	18.300	17.920	18.220	18.100	3,497
2025-02-20	18.400	18.460	17.900	18.200	18.080	2,079
2025-02-19	18.700	18.700	18.000	18.400	18.279	9,765
2025-02-18	18.760	18.800	18.100	18.700	18.577	4,209
2025-02-17	19.100	19.100	18.640	18.820	18.696	685

← NewerPage 7 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.