Huuuge Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	27.400	27.400	26.900	27.100	27.100	37,282
2023-11-28	27.100	27.500	27.000	27.500	27.500	16,122
2023-11-27	28.000	28.000	26.900	27.000	27.000	43,422
2023-11-24	27.350	28.000	27.200	28.000	28.000	53,736
2023-11-23	28.100	28.150	26.850	27.200	27.200	58,432
2023-11-22	28.500	28.600	27.850	28.100	28.100	28,829
2023-11-21	27.750	28.550	27.400	28.300	28.300	96,098
2023-11-20	27.750	27.850	27.300	27.750	27.750	127,189
2023-11-17	27.500	27.800	27.300	27.750	27.750	314,657
2023-11-16	27.650	27.800	27.100	27.650	27.650	32,906
2023-11-15	26.900	27.700	26.900	27.650	27.650	96,874
2023-11-14	26.750	27.300	26.750	27.000	27.000	94,658
2023-11-13	27.500	27.500	26.800	27.000	27.000	131,136
2023-11-10	27.600	27.650	26.900	27.500	27.500	29,537
2023-11-09	27.400	27.900	27.300	27.600	27.600	38,584
2023-11-08	27.300	27.800	27.150	27.150	27.150	22,906
2023-11-07	27.150	27.850	26.900	27.850	27.850	25,568
2023-11-06	27.300	28.000	27.300	27.450	27.450	118,362
2023-11-03	26.500	27.350	26.450	27.150	27.150	52,427
2023-11-02	26.150	26.850	26.150	26.500	26.500	53,360
2023-10-31	26.650	26.650	25.800	26.000	26.000	47,494
2023-10-30	26.700	26.700	26.350	26.500	26.500	68,872
2023-10-27	25.700	26.850	25.700	26.750	26.750	45,867
2023-10-26	25.800	26.650	25.700	26.400	26.400	67,682
2023-10-25	25.950	26.300	25.700	25.750	25.750	41,147
2023-10-24	25.550	25.800	25.300	25.600	25.600	31,988
2023-10-23	25.500	25.850	25.350	25.400	25.400	141,596
2023-10-20	25.900	25.900	25.450	25.500	25.500	22,642
2023-10-19	25.400	26.100	25.400	25.900	25.900	25,821
2023-10-18	25.350	26.000	25.350	26.000	26.000	64,812
2023-10-17	24.900	26.050	24.900	25.850	25.850	89,085
2023-10-16	24.650	25.350	24.500	25.350	25.350	115,489
2023-10-13	24.900	24.900	24.500	24.550	24.550	27,626
2023-10-12	24.800	25.150	24.500	24.900	24.900	59,816
2023-10-11	25.000	25.250	24.500	24.750	24.750	42,305
2023-10-10	24.850	25.600	24.850	25.100	25.100	16,191
2023-10-09	24.700	25.100	24.600	25.000	25.000	49,080
2023-10-06	25.300	25.500	24.700	25.000	25.000	43,784
2023-10-05	25.850	25.850	25.100	25.300	25.300	15,114
2023-10-04	25.150	25.800	25.150	25.500	25.500	31,304
2023-10-03	25.750	25.900	25.400	25.500	25.500	71,531
2023-10-02	25.850	26.150	25.400	25.750	25.750	38,702
2023-09-29	25.100	25.900	25.100	25.850	25.850	38,630
2023-09-28	26.050	26.050	25.000	25.100	25.100	95,691
2023-09-27	25.150	26.450	25.150	26.050	26.050	123,667
2023-09-26	25.000	25.250	24.800	25.000	25.000	121,853
2023-09-25	25.100	25.200	24.900	25.150	25.150	66,776
2023-09-22	25.100	25.100	24.500	24.900	24.900	58,857
2023-09-21	24.900	25.000	24.550	25.000	25.000	72,808
2023-09-20	24.700	25.050	24.350	24.700	24.700	138,703
2023-09-19	25.850	25.850	24.700	24.900	24.900	84,261
2023-09-18	25.700	25.950	25.500	25.800	25.800	14,626
2023-09-15	26.050	26.200	25.500	25.700	25.700	118,325
2023-09-14	26.150	26.300	26.000	26.300	26.300	36,383
2023-09-13	26.050	26.650	26.050	26.400	26.400	44,855
2023-09-12	26.000	26.800	26.000	26.750	26.750	50,026
2023-09-11	26.050	26.450	25.900	26.300	26.300	127,530
2023-09-08	27.000	27.450	25.350	26.400	26.400	492,905
2023-09-07	25.950	26.950	25.700	26.950	26.950	144,810
2023-09-06	25.800	25.950	25.000	25.950	25.950	1,100,579

← NewerPage 13 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.