Movie Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	18.800	19.240	18.400	19.100	18.974	4,692
2025-02-13	18.740	18.900	18.380	18.820	18.696	2,218
2025-02-12	18.680	19.160	18.400	18.740	18.617	1,394
2025-02-11	18.920	18.920	18.360	18.680	18.557	2,062
2025-02-10	18.760	19.160	18.520	18.920	18.795	4,058
2025-02-07	18.400	18.800	18.000	18.760	18.636	5,066
2025-02-06	18.380	18.520	17.880	18.340	18.219	2,602
2025-02-05	18.640	18.640	17.900	18.380	18.259	2,254
2025-02-04	18.640	18.820	18.300	18.660	18.537	1,167
2025-02-03	18.920	18.920	18.180	18.580	18.458	3,550
2025-01-31	18.760	19.000	18.400	18.720	18.597	2,303
2025-01-30	18.880	18.900	18.700	18.880	18.756	939
2025-01-29	18.800	18.900	18.460	18.800	18.676	1,322
2025-01-28	18.900	19.220	18.200	19.000	18.875	3,025
2025-01-27	19.440	19.440	18.200	18.900	18.776	2,669
2025-01-24	19.420	19.480	19.000	19.440	19.312	1,419
2025-01-23	18.700	19.500	18.540	19.400	19.272	4,785
2025-01-22	18.040	18.680	18.000	18.680	18.557	2,294
2025-01-21	17.900	18.200	17.620	18.000	17.881	1,343
2025-01-20	16.960	18.000	16.960	17.860	17.742	3,537
2025-01-17	16.760	17.100	16.340	16.880	16.769	3,411
2025-01-16	16.900	17.180	16.400	16.760	16.650	1,943
2025-01-15	17.600	17.660	16.740	16.900	16.789	5,483
2025-01-14	17.520	17.960	17.300	17.600	17.484	989
2025-01-13	18.240	18.700	17.200	18.060	17.941	4,997
2025-01-10	18.760	19.180	18.000	18.680	18.557	3,544
2025-01-09	19.200	19.340	18.500	18.900	18.776	2,891
2025-01-08	18.500	19.500	18.500	19.180	19.054	5,251
2025-01-07	17.100	18.800	17.060	18.460	18.338	9,443
2025-01-03	17.060	17.220	16.500	16.500	16.391	4,866
2025-01-02	16.960	17.420	16.960	17.200	17.087	6,091
2024-12-30	17.300	17.300	16.000	16.580	16.471	4,575
2024-12-27	16.040	16.280	15.540	15.540	15.438	3,502
2024-12-23	16.800	17.600	16.120	16.440	16.332	14,914
2024-12-20	13.600	16.800	13.440	16.800	16.689	24,148
2024-12-19	13.680	13.680	13.400	13.640	13.550	8,960
2024-12-18	13.980	14.060	13.400	13.700	13.610	6,981
2024-12-17	14.040	14.060	13.720	13.960	13.868	3,742
2024-12-16	14.000	14.480	14.000	14.040	13.948	5,326
2024-12-13	14.580	14.580	13.540	13.960	13.868	15,743
2024-12-12	15.120	15.120	14.300	14.520	14.424	10,397
2024-12-11	15.420	15.440	15.040	15.140	15.040	5,465
2024-12-10	15.500	15.500	15.260	15.480	15.378	3,263
2024-12-09	15.900	15.900	15.220	15.660	15.557	5,980
2024-12-06	15.400	15.900	15.400	15.900	15.795	6,083
2024-12-05	15.500	15.700	15.200	15.400	15.299	4,613
2024-12-04	15.700	15.700	15.060	15.480	15.378	6,858
2024-12-03	15.940	15.940	15.660	15.800	15.696	4,141
2024-12-02	16.100	16.180	15.400	16.160	16.054	9,508
2024-11-29	16.240	16.420	16.120	16.300	16.193	2,872
2024-11-28	16.700	16.980	16.160	16.540	16.431	4,007
2024-11-27	17.300	17.300	16.500	16.540	16.431	6,073
2024-11-26	17.240	17.300	17.020	17.300	17.186	3,453
2024-11-25	17.040	17.340	16.800	17.240	17.126	7,194
2024-11-22	18.300	18.300	16.600	17.100	16.987	15,611
2024-11-21	17.980	17.980	17.600	17.960	17.842	2,800
2024-11-20	18.100	18.200	17.600	17.980	17.862	1,147
2024-11-19	18.300	18.420	17.920	18.160	18.040	1,570
2024-11-18	18.260	18.300	18.040	18.260	18.140	1,373
2024-11-15	17.880	18.260	17.880	18.260	18.140	4,163

← NewerPage 8 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.