Huuuge Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	28.200	29.620	28.140	29.000	29.000	154,006
2023-03-10	29.380	29.460	28.800	29.020	29.020	73,882
2023-03-09	29.700	29.900	29.320	29.740	29.740	65,007
2023-03-08	29.100	29.800	28.700	29.600	29.600	71,721
2023-03-07	29.120	29.380	28.880	29.100	29.100	103,271
2023-03-06	28.040	29.480	28.040	29.400	29.400	185,073
2023-03-03	26.400	28.200	26.400	28.000	28.000	141,779
2023-03-02	27.000	27.120	26.360	26.500	26.500	81,319
2023-03-01	26.520	27.100	26.220	27.100	27.100	82,005
2023-02-28	26.700	27.220	26.380	26.520	26.520	110,128
2023-02-27	26.000	26.900	25.600	26.600	26.600	120,751
2023-02-24	25.620	26.040	25.620	26.000	26.000	60,884
2023-02-23	25.700	26.280	25.340	25.940	25.940	123,229
2023-02-22	26.020	26.020	24.820	25.800	25.800	125,204
2023-02-21	26.600	26.600	25.620	26.100	26.100	89,068
2023-02-20	26.660	27.020	26.080	26.220	26.220	93,899
2023-02-17	26.040	26.840	25.900	26.600	26.600	128,874
2023-02-16	25.220	26.740	25.220	26.240	26.240	575,206
2023-02-15	23.820	24.000	23.500	23.780	23.780	35,070
2023-02-14	23.760	24.200	23.600	24.200	24.200	67,134
2023-02-13	24.000	24.100	23.260	23.700	23.700	89,184
2023-02-10	25.000	25.000	24.120	24.280	24.280	44,713
2023-02-09	24.460	25.000	24.460	25.000	25.000	157,710
2023-02-08	24.500	24.500	24.180	24.300	24.300	24,147
2023-02-07	24.360	24.480	23.600	24.460	24.460	34,093
2023-02-06	24.500	24.720	24.200	24.340	24.340	106,929
2023-02-03	24.900	25.040	24.400	24.780	24.780	101,614
2023-02-02	24.960	25.180	24.700	24.800	24.800	391,608
2023-02-01	24.900	25.000	24.760	24.960	24.960	111,152
2023-01-31	24.960	25.000	24.620	24.900	24.900	41,938
2023-01-30	25.000	25.000	24.700	24.980	24.980	34,001
2023-01-27	25.140	25.200	24.940	25.200	25.200	65,508
2023-01-26	24.860	25.360	24.840	25.140	25.140	85,430
2023-01-25	25.500	25.500	24.660	24.860	24.860	27,388
2023-01-24	25.360	25.700	24.820	25.300	25.300	121,503
2023-01-23	24.960	25.680	24.880	25.260	25.260	253,398
2023-01-20	24.800	24.800	24.260	24.740	24.740	227,473
2023-01-19	24.800	24.800	24.060	24.500	24.500	38,035
2023-01-18	24.280	24.900	24.280	24.700	24.700	118,568
2023-01-17	24.800	24.900	24.020	24.400	24.400	146,736
2023-01-16	23.400	24.700	23.120	24.700	24.700	117,786
2023-01-13	23.620	23.880	23.320	23.380	23.380	132,476
2023-01-12	23.440	24.100	23.440	23.820	23.820	239,313
2023-01-11	22.600	24.100	22.600	23.640	23.640	173,390
2023-01-10	22.000	22.480	21.780	22.480	22.480	116,476
2023-01-09	22.200	22.520	21.720	22.000	22.000	235,756
2023-01-05	21.800	22.300	21.700	22.000	22.000	113,316
2023-01-04	22.000	22.200	21.820	21.980	21.980	74,422
2023-01-03	21.960	22.300	21.560	22.200	22.200	163,664
2023-01-02	21.800	22.200	21.660	22.000	22.000	29,994
2022-12-30	22.000	22.240	21.540	21.800	21.800	113,212
2022-12-29	21.900	22.140	21.820	22.140	22.140	55,805
2022-12-28	21.760	22.040	21.600	22.000	22.000	116,193
2022-12-27	22.000	22.300	21.740	21.900	21.900	56,754
2022-12-23	22.180	22.360	21.960	22.320	22.320	36,042
2022-12-22	22.800	22.920	22.060	22.380	22.380	53,898
2022-12-21	23.080	23.080	22.300	22.660	22.660	72,192
2022-12-20	22.160	23.080	22.000	23.060	23.060	75,000
2022-12-19	22.100	22.500	22.040	22.240	22.240	33,590
2022-12-16	22.000	22.200	21.940	22.100	22.100	98,217

← NewerPage 16 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.