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 |
| 2026-09-18 | 5.790 | 5.920 | 5.670 | 5.870 | 5.870 | 2,192 |
| 2026-09-17 | 5.780 | 5.910 | 5.550 | 5.850 | 5.850 | 6,589 |
| 2026-09-16 | 5.960 | 5.970 | 5.800 | 5.930 | 5.930 | 1,015 |
| 2026-09-15 | 6.090 | 6.090 | 5.860 | 5.980 | 5.980 | 1,229 |
| 2026-09-14 | 6.000 | 6.100 | 5.860 | 6.090 | 6.090 | 1,617 |
| 2026-09-11 | 5.800 | 6.120 | 5.800 | 6.100 | 6.100 | 9,905 |
| 2026-09-10 | 5.610 | 6.140 | 5.400 | 5.920 | 5.920 | 8,766 |
| 2026-09-09 | 5.600 | 5.900 | 5.350 | 5.610 | 5.610 | 5,049 |
| 2026-09-08 | 5.750 | 6.000 | 5.350 | 5.650 | 5.650 | 14,953 |
| 2026-09-07 | 5.380 | 5.680 | 5.050 | 5.680 | 5.680 | 7,543 |
| 2026-09-04 | 5.200 | 5.380 | 5.010 | 5.380 | 5.380 | 5,840 |
| 2026-09-03 | 4.500 | 5.500 | 4.500 | 5.230 | 5.230 | 52,281 |
| 2026-09-02 | 6.590 | 6.590 | 5.360 | 5.360 | 5.360 | 32,491 |
| 2026-09-01 | 6.630 | 6.630 | 6.510 | 6.590 | 6.590 | 549 |
| 2026-08-31 | 6.650 | 6.650 | 6.460 | 6.630 | 6.630 | 1,962 |
| 2026-08-28 | 6.820 | 6.820 | 6.630 | 6.710 | 6.710 | 1,256 |
| 2026-08-27 | 6.910 | 6.970 | 6.700 | 6.830 | 6.830 | 4,157 |
| 2026-08-26 | 6.720 | 6.920 | 6.650 | 6.920 | 6.920 | 2,997 |
| 2026-08-25 | 6.790 | 6.800 | 6.600 | 6.720 | 6.720 | 3,314 |
| 2026-08-24 | 6.820 | 6.820 | 6.600 | 6.700 | 6.700 | 1,928 |
| 2026-08-21 | 6.890 | 6.890 | 6.740 | 6.830 | 6.830 | 2,247 |
| 2026-08-20 | 6.900 | 6.900 | 6.720 | 6.890 | 6.890 | 95 |
| 2026-08-19 | 7.130 | 7.130 | 6.580 | 6.900 | 6.900 | 2,968 |
| 2026-08-18 | 7.040 | 7.140 | 6.800 | 6.900 | 6.900 | 5,267 |
| 2026-08-17 | 7.230 | 7.240 | 6.920 | 7.040 | 7.040 | 3,115 |
| 2026-08-14 | 7.150 | 7.240 | 7.050 | 7.240 | 7.240 | 514 |
| 2026-08-13 | 7.190 | 7.250 | 7.190 | 7.250 | 7.250 | 2,003 |
| 2026-08-12 | 7.240 | 7.250 | 6.800 | 7.190 | 7.190 | 3,183 |
| 2026-08-11 | 6.670 | 7.350 | 6.670 | 7.250 | 7.250 | 12,619 |
| 2026-08-10 | 6.770 | 6.770 | 6.550 | 6.610 | 6.610 | 554 |
| 2026-08-07 | 6.680 | 6.780 | 6.480 | 6.600 | 6.600 | 6,281 |
| 2026-08-06 | 7.040 | 7.050 | 6.560 | 6.780 | 6.780 | 9,244 |
| 2026-08-05 | 6.600 | 7.060 | 6.530 | 7.060 | 7.060 | 6,380 |
| 2026-08-04 | 6.480 | 6.680 | 6.480 | 6.640 | 6.640 | 2,067 |
| 2026-08-03 | 6.500 | 6.630 | 6.000 | 6.460 | 6.460 | 6,814 |
| 2026-07-31 | 6.670 | 6.670 | 6.480 | 6.640 | 6.640 | 1,233 |
| 2026-07-30 | 6.590 | 6.700 | 6.500 | 6.640 | 6.640 | 3,029 |
| 2026-07-29 | 6.690 | 6.690 | 6.460 | 6.590 | 6.590 | 3,728 |
| 2026-07-28 | 6.500 | 6.750 | 6.450 | 6.680 | 6.680 | 3,850 |
Page 1 of 5 · 250 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.