Movie Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	17.880	17.980	17.500	17.960	17.842	2,189
2024-11-13	17.840	18.000	17.540	17.880	17.762	1,883
2024-11-12	18.220	18.220	17.660	17.980	17.862	2,462
2024-11-08	18.060	18.220	18.000	18.220	18.100	2,123
2024-11-07	18.000	18.080	17.800	18.060	17.941	1,322
2024-11-06	17.800	18.200	17.800	18.200	18.080	2,927
2024-11-05	18.300	18.320	17.900	18.180	18.060	1,512
2024-11-04	18.400	18.400	18.020	18.320	18.199	2,997
2024-10-31	18.200	18.500	18.120	18.500	18.378	3,068
2024-10-30	18.180	18.240	18.040	18.220	18.100	537
2024-10-29	18.260	18.320	18.060	18.220	18.100	978
2024-10-28	18.240	18.320	18.220	18.260	18.140	770
2024-10-25	18.300	18.380	18.000	18.300	18.179	2,301
2024-10-24	18.620	18.620	18.100	18.320	18.199	2,822
2024-10-23	18.640	18.700	18.000	18.620	18.497	3,749
2024-10-22	18.960	18.980	18.500	18.720	18.597	2,314
2024-10-21	19.100	19.120	18.760	18.940	18.815	1,100
2024-10-18	19.020	19.120	18.720	19.080	18.954	5,778
2024-10-17	18.800	19.160	18.720	19.020	18.895	2,207
2024-10-16	18.740	19.100	18.740	19.020	18.895	1,071
2024-10-15	19.020	19.220	18.780	18.780	18.656	3,859
2024-10-14	19.360	19.360	19.140	19.280	19.153	526
2024-10-11	18.840	19.320	18.740	19.320	19.193	5,450
2024-10-10	19.260	19.340	18.800	19.000	18.875	7,000
2024-10-09	19.100	19.800	18.800	19.000	18.875	5,725
2024-10-08	19.880	19.900	18.720	18.900	18.776	12,771
2024-10-07	19.940	20.150	19.600	19.900	19.769	2,783
2024-10-04	19.960	19.980	19.680	19.920	19.789	1,021
2024-10-03	20.100	20.200	19.560	20.100	19.968	2,400
2024-10-02	19.520	20.150	19.420	20.100	19.968	4,597
2024-10-01	19.260	19.900	19.220	19.520	19.391	5,554
2024-09-30	21.000	21.000	18.900	19.140	19.014	33,336
2024-09-27	21.500	21.600	20.550	20.900	20.762	4,998
2024-09-26	21.150	21.300	20.300	21.250	21.110	3,403
2024-09-25	21.350	21.350	20.100	21.000	20.862	6,342
2024-09-24	21.600	21.900	20.100	21.300	21.160	13,422
2024-09-23	21.900	21.900	20.600	20.750	20.613	6,582
2024-09-20	22.000	22.050	21.500	21.900	21.756	1,384
2024-09-19	21.800	22.400	20.900	22.050	21.905	11,751
2024-09-18	22.500	22.500	21.700	21.850	21.706	7,109
2024-09-17	22.500	22.600	22.000	22.400	22.252	1,067
2024-09-16	22.550	22.550	22.500	22.500	22.352	678
2024-09-13	22.400	22.650	22.250	22.250	22.103	834
2024-09-12	22.800	22.850	22.300	22.600	22.451	1,383
2024-09-11	22.650	22.850	22.550	22.650	22.501	1,363
2024-09-10	22.800	22.800	22.500	22.650	22.501	510
2024-09-09	22.950	23.000	22.500	22.800	22.650	2,619
2024-09-06	23.450	23.800	22.950	22.950	22.799	3,805
2024-09-05	23.900	23.900	23.350	23.650	23.494	1,066
2024-09-04	23.900	24.150	23.400	23.950	23.792	3,457
2024-09-03	24.150	24.400	24.000	24.200	24.041	2,525
2024-09-02	23.800	24.800	23.500	24.400	24.239	7,965
2024-08-30	23.700	24.350	23.600	24.150	23.991	6,434
2024-08-29	23.100	24.300	23.100	23.900	23.743	4,413
2024-08-28	22.850	23.100	22.850	23.100	22.948	1,521
2024-08-27	22.900	23.400	22.550	23.000	22.849	2,057
2024-08-26	22.900	23.300	22.650	23.000	22.849	1,579
2024-08-23	23.450	23.950	23.150	23.150	22.998	3,787
2024-08-22	24.000	24.750	23.250	23.350	23.196	8,787
2024-08-21	22.600	24.400	22.600	24.000	23.842	12,672

← NewerPage 9 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.