Movie Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-27 | 6.800 | 6.800 | 6.460 | 6.750 | 6.750 | 1,451 |
| 2026-07-24 | 6.770 | 6.850 | 6.420 | 6.800 | 6.800 | 5,781 |
| 2026-07-23 | 6.730 | 6.900 | 6.730 | 6.860 | 6.860 | 431 |
| 2026-07-22 | 6.760 | 6.920 | 6.740 | 6.850 | 6.850 | 1,875 |
| 2026-07-21 | 6.930 | 6.930 | 6.700 | 6.790 | 6.790 | 4,732 |
| 2026-07-20 | 6.760 | 7.020 | 6.730 | 6.930 | 6.930 | 7,377 |
| 2026-07-17 | 7.100 | 7.100 | 6.750 | 6.750 | 6.750 | 4,288 |
| 2026-07-16 | 7.220 | 7.220 | 6.730 | 7.100 | 7.100 | 3,760 |
| 2026-07-15 | 7.230 | 7.230 | 6.930 | 7.220 | 7.220 | 3,331 |
| 2026-07-14 | 7.250 | 7.330 | 7.130 | 7.230 | 7.230 | 1,968 |
| 2026-07-13 | 7.240 | 7.260 | 7.060 | 7.260 | 7.260 | 4,701 |
| 2026-07-10 | 7.190 | 7.240 | 7.080 | 7.240 | 7.240 | 492 |
| 2026-07-09 | 7.240 | 7.240 | 7.040 | 7.190 | 7.190 | 4,213 |
| 2026-07-08 | 7.250 | 7.250 | 7.040 | 7.150 | 7.150 | 1,221 |
| 2026-07-07 | 7.240 | 7.250 | 7.000 | 7.250 | 7.250 | 882 |
| 2026-07-06 | 7.140 | 7.250 | 7.100 | 7.240 | 7.240 | 102 |
| 2026-07-03 | 7.300 | 7.470 | 7.070 | 7.250 | 7.250 | 2,788 |
| 2026-07-02 | 7.240 | 7.340 | 7.080 | 7.300 | 7.300 | 3,381 |
| 2026-07-01 | 7.260 | 7.340 | 7.110 | 7.240 | 7.240 | 1,593 |
| 2026-06-30 | 7.480 | 7.480 | 7.260 | 7.340 | 7.340 | 196 |
| 2026-06-29 | 7.240 | 7.600 | 7.140 | 7.390 | 7.390 | 5,927 |
| 2026-06-26 | 7.590 | 7.590 | 7.240 | 7.450 | 7.450 | 2,313 |
| 2026-06-25 | 7.250 | 7.500 | 7.250 | 7.500 | 7.500 | 1,326 |
| 2026-06-24 | 7.550 | 7.550 | 7.250 | 7.440 | 7.440 | 1,089 |
| 2026-06-23 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 34 |
| 2026-06-22 | 7.590 | 7.590 | 7.390 | 7.570 | 7.570 | 13 |
| 2026-06-19 | 7.320 | 7.680 | 7.270 | 7.590 | 7.590 | 3,267 |
| 2026-06-18 | 7.690 | 7.690 | 7.410 | 7.670 | 7.670 | 1,575 |
| 2026-06-17 | 7.650 | 7.650 | 7.410 | 7.650 | 7.650 | 2,044 |
| 2026-06-16 | 7.300 | 7.790 | 7.300 | 7.650 | 7.650 | 3,010 |
| 2026-06-15 | 7.370 | 7.370 | 7.090 | 7.300 | 7.300 | 800 |
| 2026-06-12 | 7.390 | 7.390 | 7.080 | 7.370 | 7.370 | 5,213 |
| 2026-06-11 | 7.370 | 7.390 | 7.140 | 7.390 | 7.390 | 269 |
| 2026-06-10 | 7.220 | 7.440 | 7.160 | 7.380 | 7.380 | 4,087 |
| 2026-06-09 | 7.450 | 7.450 | 6.940 | 7.240 | 7.240 | 7,192 |
| 2026-06-08 | 7.430 | 7.460 | 7.390 | 7.390 | 7.390 | 975 |
| 2026-06-05 | 7.460 | 7.460 | 7.260 | 7.310 | 7.310 | 1,510 |
| 2026-06-03 | 7.510 | 7.510 | 7.200 | 7.460 | 7.460 | 827 |
| 2026-06-02 | 7.210 | 7.700 | 7.200 | 7.400 | 7.400 | 3,503 |
| 2026-06-01 | 7.720 | 7.790 | 7.000 | 7.200 | 7.200 | 5,946 |
| 2026-05-29 | 7.790 | 7.790 | 7.710 | 7.780 | 7.780 | 885 |
| 2026-05-28 | 7.720 | 7.800 | 7.700 | 7.800 | 7.800 | 2,701 |
| 2026-05-27 | 7.800 | 7.800 | 7.680 | 7.800 | 7.800 | 8,620 |
| 2026-05-26 | 7.660 | 8.000 | 7.660 | 7.980 | 7.980 | 3,037 |
| 2026-05-25 | 8.000 | 8.050 | 7.560 | 8.030 | 8.030 | 999 |
| 2026-05-22 | 8.000 | 8.220 | 7.720 | 8.190 | 8.190 | 3,378 |
| 2026-05-21 | 8.000 | 8.000 | 7.800 | 8.000 | 8.000 | 455 |
| 2026-05-20 | 8.160 | 8.250 | 7.920 | 8.000 | 8.000 | 1,407 |
| 2026-05-19 | 8.320 | 8.400 | 8.110 | 8.360 | 8.360 | 1,324 |
| 2026-05-18 | 8.010 | 8.300 | 7.700 | 8.300 | 8.300 | 4,046 |
| 2026-05-15 | 7.820 | 8.090 | 7.570 | 8.010 | 8.010 | 4,127 |
| 2026-05-14 | 7.850 | 8.110 | 7.760 | 8.090 | 8.090 | 860 |
| 2026-05-13 | 7.940 | 8.250 | 7.850 | 8.190 | 8.190 | 2,393 |
| 2026-05-12 | 8.240 | 8.380 | 7.550 | 7.680 | 7.680 | 5,310 |
| 2026-05-11 | 8.500 | 8.700 | 8.240 | 8.410 | 8.410 | 7,083 |
| 2026-05-08 | 8.220 | 8.900 | 8.100 | 8.720 | 8.720 | 3,762 |
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.