Huuuge Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	25.500	25.900	25.200	25.700	25.700	201,006
2023-09-04	26.350	26.600	25.500	26.000	26.000	189,098
2023-09-01	25.500	26.400	25.000	26.100	26.100	303,067
2023-08-31	25.150	26.200	25.000	25.850	25.850	276,532
2023-08-30	25.100	25.600	24.700	25.100	25.100	72,782
2023-08-29	24.900	24.950	24.400	24.900	24.900	76,875
2023-08-28	23.600	24.950	23.450	24.900	24.900	77,763
2023-08-25	24.000	24.100	23.650	23.800	23.800	60,631
2023-08-24	23.750	24.000	23.450	24.000	24.000	84,413
2023-08-23	23.000	23.900	23.000	23.900	23.900	30,950
2023-08-22	23.550	23.550	22.400	23.000	23.000	132,095
2023-08-21	23.650	24.050	23.400	23.450	23.450	46,750
2023-08-18	23.500	24.000	23.400	24.000	24.000	92,306
2023-08-17	24.050	24.200	23.500	24.100	24.100	45,088
2023-08-16	23.450	24.350	22.650	24.050	24.050	84,442
2023-08-14	22.850	23.550	22.250	23.100	23.100	27,698
2023-08-11	23.100	23.100	22.800	22.850	22.850	23,711
2023-08-10	23.500	23.700	22.900	23.250	23.250	28,523
2023-08-09	23.600	24.000	23.500	23.500	23.500	44,108
2023-08-08	24.050	24.100	23.450	23.650	23.650	32,509
2023-08-07	24.800	25.150	24.000	24.150	24.150	32,497
2023-08-04	24.450	24.850	24.400	24.750	24.750	22,452
2023-08-03	24.500	24.650	24.300	24.450	24.450	18,417
2023-08-02	24.700	24.900	24.450	24.450	24.450	38,106
2023-08-01	24.700	25.000	24.500	25.000	25.000	28,197
2023-07-31	24.000	24.700	23.950	24.550	24.550	81,764
2023-07-28	24.100	24.100	23.800	24.100	24.100	34,079
2023-07-27	23.850	24.250	23.850	24.000	24.000	38,309
2023-07-26	24.400	24.400	23.800	23.850	23.850	52,749
2023-07-25	24.100	24.400	23.900	24.400	24.400	21,553
2023-07-24	24.350	24.400	23.800	24.250	24.250	22,341
2023-07-21	24.850	24.850	24.350	24.450	24.450	15,170
2023-07-20	25.150	25.150	24.400	24.550	24.550	47,046
2023-07-19	24.400	25.250	24.100	25.200	25.200	89,332
2023-07-18	24.100	24.400	24.000	24.300	24.300	242,094
2023-07-17	25.000	25.000	24.150	24.150	24.150	52,095
2023-07-14	25.050	25.350	24.800	25.100	25.100	41,906
2023-07-13	25.500	25.900	24.900	25.000	25.000	218,194
2023-07-12	25.650	25.650	24.950	25.500	25.500	265,815
2023-07-11	26.200	26.500	25.450	25.800	25.800	87,822
2023-07-10	26.350	26.400	25.700	26.200	26.200	40,041
2023-07-07	24.800	26.050	24.750	26.050	26.050	52,726
2023-07-06	25.700	25.700	24.000	25.000	25.000	91,863
2023-07-05	26.400	26.400	25.550	25.650	25.650	124,547
2023-07-04	25.900	26.700	25.550	26.400	26.400	17,790
2023-07-03	26.000	26.350	25.500	25.900	25.900	29,746
2023-06-30	26.550	26.650	25.900	26.650	26.650	16,109
2023-06-29	26.600	26.600	26.250	26.400	26.400	15,079
2023-06-28	26.400	26.650	25.900	26.600	26.600	26,323
2023-06-27	26.800	26.850	26.200	26.400	26.400	19,088
2023-06-26	27.000	27.150	26.650	26.950	26.950	37,356
2023-06-23	27.000	27.000	26.700	26.900	26.900	26,066
2023-06-22	27.300	27.350	26.750	27.000	27.000	56,178
2023-06-21	27.250	27.500	27.200	27.500	27.500	23,430
2023-06-20	27.100	27.500	27.100	27.200	27.200	41,480
2023-06-19	27.000	27.050	26.700	27.050	27.050	33,122
2023-06-16	27.100	27.100	26.750	27.000	27.000	32,531
2023-06-15	27.000	27.000	26.700	26.950	26.950	41,097
2023-06-14	26.800	27.500	26.650	27.200	27.200	51,967
2023-06-13	27.900	28.050	26.700	26.700	26.700	114,881

← NewerPage 14 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.