Movie Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.290 | 8.310 | 8.000 | 8.240 | 8.240 | 7,353 |
| 2026-10-16 | 7.850 | 8.590 | 7.850 | 8.190 | 8.190 | 23,326 |
| 2026-10-15 | 7.230 | 7.740 | 6.800 | 7.700 | 7.700 | 14,829 |
| 2026-10-14 | 6.190 | 7.500 | 6.030 | 7.100 | 7.100 | 28,383 |
| 2026-10-13 | 6.250 | 6.250 | 6.010 | 6.220 | 6.220 | 1,384 |
| 2026-10-12 | 6.160 | 6.160 | 6.060 | 6.160 | 6.160 | 2,000 |
| 2026-10-09 | 6.080 | 6.180 | 6.080 | 6.160 | 6.160 | 1,564 |
| 2026-10-08 | 6.150 | 6.150 | 6.060 | 6.080 | 6.080 | 3,604 |
| 2026-10-07 | 6.200 | 6.200 | 6.060 | 6.150 | 6.150 | 3,367 |
| 2026-10-06 | 6.050 | 6.220 | 6.010 | 6.200 | 6.200 | 1,056 |
| 2026-10-05 | 5.990 | 6.340 | 5.990 | 6.140 | 6.140 | 3,858 |
| 2026-10-02 | 5.890 | 6.070 | 5.800 | 6.070 | 6.070 | 4,726 |
| 2026-10-01 | 5.790 | 5.890 | 5.750 | 5.890 | 5.890 | 6,110 |
| 2026-09-30 | 5.770 | 5.930 | 5.770 | 5.930 | 5.930 | 367 |
| 2026-09-29 | 5.930 | 5.980 | 5.790 | 5.920 | 5.920 | 8,298 |
| 2026-09-28 | 5.770 | 5.980 | 5.760 | 5.950 | 5.950 | 6,934 |
| 2026-09-25 | 6.000 | 6.000 | 5.710 | 5.950 | 5.950 | 1,149 |
| 2026-09-24 | 5.690 | 6.130 | 5.340 | 5.970 | 5.970 | 12,446 |
| 2026-09-23 | 5.700 | 5.700 | 5.540 | 5.700 | 5.700 | 756 |
| 2026-09-22 | 5.640 | 5.700 | 5.510 | 5.700 | 5.700 | 4,356 |
| 2026-09-21 | 5.560 | 5.860 | 5.460 | 5.660 | 5.660 | 13,903 |
Page 1 of 1 · 21 trading days
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.