Huuuge Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	22.140	22.340	21.940	22.200	22.200	108,566
2022-12-14	22.740	22.740	22.320	22.600	22.600	38,954
2022-12-13	22.360	22.800	22.140	22.700	22.700	208,425
2022-12-12	22.160	22.520	21.900	22.400	22.400	184,781
2022-12-09	22.400	22.440	21.720	22.140	22.140	135,988
2022-12-08	22.820	22.900	22.200	22.300	22.300	27,984
2022-12-07	22.140	22.940	22.000	22.860	22.860	86,176
2022-12-06	22.800	22.800	22.060	22.120	22.120	52,546
2022-12-05	23.660	23.660	22.820	22.860	22.860	38,413
2022-12-02	23.700	23.960	23.300	23.700	23.700	95,381
2022-12-01	23.560	23.700	23.100	23.500	23.500	59,175
2022-11-30	23.000	23.560	22.800	23.560	23.560	105,646
2022-11-29	23.880	23.880	22.640	22.900	22.900	75,740
2022-11-28	23.980	23.980	22.940	23.740	23.740	265,452
2022-11-25	23.500	24.000	23.100	23.860	23.860	99,285
2022-11-24	23.500	23.700	23.020	23.500	23.500	196,115
2022-11-23	23.400	24.020	22.680	23.480	23.480	246,707
2022-11-22	22.240	23.480	22.240	23.300	23.300	68,415
2022-11-21	22.040	22.840	21.980	22.700	22.700	88,084
2022-11-18	22.600	22.760	21.860	22.240	22.240	64,949
2022-11-17	23.040	23.280	22.320	22.600	22.600	86,910
2022-11-16	23.500	23.500	23.020	23.040	23.040	36,318
2022-11-15	24.000	24.040	23.300	23.660	23.660	128,977
2022-11-14	23.720	24.180	23.500	23.960	23.960	327,439
2022-11-10	23.600	24.000	23.000	23.980	23.980	64,905
2022-11-09	24.000	24.100	23.240	23.780	23.780	148,521
2022-11-08	24.320	24.500	23.940	23.940	23.940	37,975
2022-11-07	24.880	24.980	24.300	24.300	24.300	123,948
2022-11-04	24.340	25.000	24.160	24.460	24.460	121,111
2022-11-03	24.500	24.720	24.100	24.440	24.440	39,398
2022-11-02	25.000	25.000	24.000	24.620	24.620	185,820
2022-10-31	24.980	24.980	24.500	24.900	24.900	100,427
2022-10-28	24.600	25.000	24.320	25.000	25.000	110,543
2022-10-27	24.500	24.980	24.120	24.620	24.620	65,976
2022-10-26	24.180	25.380	24.020	24.500	24.500	148,732
2022-10-25	24.240	24.240	23.700	23.980	23.980	21,153
2022-10-24	24.400	24.400	23.700	23.900	23.900	52,159
2022-10-21	24.100	24.400	23.680	24.200	24.200	44,518
2022-10-20	24.380	24.480	23.900	24.240	24.240	77,188
2022-10-19	23.960	24.680	23.700	24.640	24.640	256,333
2022-10-18	24.500	24.780	23.640	23.640	23.640	62,792
2022-10-17	23.900	24.320	23.480	24.280	24.280	60,513
2022-10-14	23.480	24.180	22.660	23.660	23.660	280,641
2022-10-13	22.600	23.380	21.860	23.200	23.200	222,549
2022-10-12	22.640	23.620	22.520	22.600	22.600	351,046
2022-10-11	21.040	21.980	20.560	21.980	21.980	147,914
2022-10-10	22.100	22.100	21.120	21.500	21.500	68,871
2022-10-07	22.240	22.240	21.720	22.000	22.000	202,765
2022-10-06	22.000	22.240	21.720	22.100	22.100	43,329
2022-10-05	22.120	22.680	22.000	22.000	22.000	53,900
2022-10-04	22.480	22.840	21.920	22.500	22.500	50,679
2022-10-03	22.980	22.980	21.900	22.400	22.400	46,676
2022-09-30	21.620	23.000	21.400	22.860	22.860	62,191
2022-09-29	21.760	22.000	21.340	21.680	21.680	55,971
2022-09-28	21.820	22.000	21.620	21.980	21.980	51,568
2022-09-27	22.300	22.480	21.780	22.380	22.380	110,011
2022-09-26	21.620	22.040	21.600	21.940	21.940	80,055
2022-09-23	22.000	22.260	21.240	22.000	22.000	68,537
2022-09-22	21.860	22.160	21.460	22.000	22.000	116,884
2022-09-21	22.000	22.220	21.640	22.220	22.220	43,520

← NewerPage 17 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.