Huuuge Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	28.150	28.150	27.550	27.850	27.850	36,188
2023-06-09	28.250	28.250	27.800	27.950	27.950	53,785
2023-06-07	28.600	28.600	28.100	28.100	28.100	33,535
2023-06-06	28.550	28.650	28.250	28.650	28.650	155,773
2023-06-05	28.650	28.700	28.300	28.600	28.600	60,559
2023-06-02	28.200	28.600	27.900	28.600	28.600	118,064
2023-06-01	27.950	28.500	27.700	27.900	27.900	86,323
2023-05-31	29.050	29.600	27.300	27.950	27.950	401,436
2023-05-30	27.100	28.350	27.100	27.900	27.900	81,862
2023-05-29	27.050	27.400	26.800	27.300	27.300	38,915
2023-05-26	26.200	27.400	26.200	27.000	27.000	26,057
2023-05-25	26.450	26.750	25.800	26.450	26.450	17,982
2023-05-24	26.000	26.300	25.800	26.000	26.000	13,214
2023-05-23	26.500	26.800	26.050	26.100	26.100	36,856
2023-05-22	26.600	26.900	26.400	26.500	26.500	15,557
2023-05-19	26.000	26.750	26.000	26.750	26.750	20,966
2023-05-18	26.000	26.450	25.850	26.000	26.000	119,731
2023-05-17	25.500	26.450	25.400	25.850	25.850	49,948
2023-05-16	25.500	26.000	25.100	25.650	25.650	24,334
2023-05-15	25.100	25.500	25.000	25.500	25.500	86,950
2023-05-12	25.400	25.800	25.200	25.200	25.200	36,662
2023-05-11	25.150	26.000	25.050	25.350	25.350	58,864
2023-05-10	25.600	25.600	25.150	25.450	25.450	17,066
2023-05-09	26.050	26.050	25.600	25.600	25.600	19,729
2023-05-08	25.400	26.500	25.100	26.050	26.050	47,096
2023-05-05	25.400	25.650	25.000	25.400	25.400	29,994
2023-05-04	26.550	26.550	25.400	25.500	25.500	56,707
2023-05-02	26.500	26.950	26.000	26.300	26.300	21,266
2023-04-28	26.750	27.000	26.350	26.400	26.400	81,259
2023-04-27	26.500	26.950	26.450	26.750	26.750	107,636
2023-04-26	27.000	27.000	26.500	26.500	26.500	40,542
2023-04-25	27.100	27.400	26.850	27.400	27.400	43,710
2023-04-24	27.100	27.450	26.700	27.400	27.400	29,197
2023-04-21	27.200	27.600	26.850	27.100	27.100	42,038
2023-04-20	27.550	28.000	27.250	27.600	27.600	79,425
2023-04-19	27.840	28.160	27.600	27.800	27.800	25,527
2023-04-18	27.400	28.160	27.020	28.120	28.120	47,575
2023-04-17	27.380	27.500	26.820	27.480	27.480	99,023
2023-04-14	27.440	27.440	26.760	27.100	27.100	29,543
2023-04-13	27.000	27.380	26.760	27.220	27.220	169,747
2023-04-12	26.400	27.340	26.400	27.220	27.220	42,541
2023-04-11	27.000	27.140	26.520	26.700	26.700	61,509
2023-04-06	27.000	27.160	26.000	27.140	27.140	72,081
2023-04-05	27.700	28.100	27.060	27.060	27.060	35,263
2023-04-04	27.620	27.980	27.420	27.700	27.700	41,848
2023-04-03	27.800	28.360	27.320	27.980	27.980	106,673
2023-03-31	27.320	27.780	27.320	27.780	27.780	19,214
2023-03-30	27.780	27.860	27.280	27.500	27.500	24,844
2023-03-29	27.800	27.900	27.420	27.800	27.800	117,958
2023-03-28	27.760	27.920	27.020	27.760	27.760	95,370
2023-03-27	27.700	28.000	27.300	27.760	27.760	42,419
2023-03-24	28.400	28.400	27.300	28.040	28.040	26,629
2023-03-23	27.880	28.400	27.300	28.400	28.400	41,421
2023-03-22	28.400	28.400	27.760	27.880	27.880	52,318
2023-03-21	27.600	28.880	27.600	28.500	28.500	119,449
2023-03-20	27.700	28.240	27.420	28.100	28.100	47,253
2023-03-17	28.100	28.620	27.100	28.240	28.240	196,416
2023-03-16	28.400	29.160	28.020	29.160	29.160	54,602
2023-03-15	29.600	29.740	28.540	28.700	28.700	47,510
2023-03-14	28.400	29.880	28.400	29.820	29.820	75,577

← NewerPage 15 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.