Huuuge Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	22.120	22.380	21.680	22.120	22.120	70,439
2022-09-19	22.960	22.960	22.120	22.440	22.440	54,987
2022-09-16	23.500	23.500	22.640	22.960	22.960	192,622
2022-09-15	23.120	23.400	22.920	23.300	23.300	270,603
2022-09-14	23.200	23.880	22.640	23.400	23.400	227,342
2022-09-13	23.500	24.740	23.320	23.500	23.500	206,063
2022-09-12	23.500	23.900	23.040	23.500	23.500	150,757
2022-09-09	23.980	23.980	23.080	23.380	23.380	149,506
2022-09-08	22.900	23.980	22.840	23.500	23.500	1,243,641
2022-09-07	22.920	22.920	22.020	22.580	22.580	51,866
2022-09-06	22.500	22.940	22.500	22.800	22.800	49,056
2022-09-05	23.000	23.420	22.600	23.000	23.000	104,226
2022-09-02	22.000	22.820	21.840	22.800	22.800	39,560
2022-09-01	22.500	22.640	21.900	22.000	22.000	115,023
2022-08-31	22.980	23.060	22.500	22.760	22.760	236,774
2022-08-30	21.940	23.500	21.940	22.340	22.340	160,608
2022-08-29	22.380	22.380	21.620	21.940	21.940	51,446
2022-08-26	22.060	23.140	22.000	22.500	22.500	252,425
2022-08-25	21.500	22.460	21.500	22.400	22.400	53,238
2022-08-24	21.340	21.760	20.980	21.760	21.760	65,305
2022-08-23	21.780	21.960	21.160	21.540	21.540	105,438
2022-08-22	22.500	22.500	21.360	21.600	21.600	87,342
2022-08-19	23.100	23.100	22.460	22.840	22.840	60,350
2022-08-18	22.980	23.000	22.500	22.980	22.980	627,502
2022-08-17	23.600	23.600	22.520	22.800	22.800	311,578
2022-08-16	23.000	23.460	22.720	23.300	23.300	75,506
2022-08-12	22.900	23.500	22.520	22.920	22.920	101,877
2022-08-11	22.100	24.280	22.100	22.520	22.520	230,055
2022-08-10	22.060	22.560	21.840	22.440	22.440	106,069
2022-08-09	22.180	22.800	21.820	22.060	22.060	88,114
2022-08-08	22.400	22.400	21.740	22.300	22.300	134,820
2022-08-05	21.900	22.300	21.540	22.080	22.080	141,182
2022-08-04	22.500	22.500	21.140	22.000	22.000	299,116
2022-08-03	22.000	22.480	20.800	22.480	22.480	618,891
2022-08-02	18.680	21.580	18.250	21.500	21.500	917,662
2022-08-01	18.150	18.870	17.860	18.740	18.740	132,011
2022-07-29	17.900	18.140	17.900	18.100	18.100	148,700
2022-07-28	17.890	18.080	17.770	18.000	18.000	198,323
2022-07-27	17.800	17.970	17.420	17.780	17.780	170,249
2022-07-26	18.000	18.190	17.740	17.900	17.900	204,125
2022-07-25	18.200	18.350	18.000	18.100	18.100	188,960
2022-07-22	18.000	18.480	18.000	18.260	18.260	296,846
2022-07-21	17.770	18.200	17.770	18.000	18.000	659,963
2022-07-20	17.800	18.180	17.790	18.000	18.000	115,069
2022-07-19	17.510	18.000	17.510	17.760	17.760	110,328
2022-07-18	17.900	17.900	17.400	17.750	17.750	74,832
2022-07-15	17.100	18.390	16.910	17.400	17.400	225,153
2022-07-14	17.100	17.260	16.900	17.000	17.000	322,669
2022-07-13	17.500	17.870	17.100	17.280	17.280	149,590
2022-07-12	17.600	18.010	17.600	17.700	17.700	119,921
2022-07-11	18.000	18.050	17.350	18.040	18.040	105,095
2022-07-08	18.090	18.500	17.900	18.000	18.000	152,392
2022-07-07	17.990	18.240	17.620	18.000	18.000	106,890
2022-07-06	17.000	18.540	17.000	17.930	17.930	157,321
2022-07-05	17.600	17.960	16.600	17.400	17.400	200,714
2022-07-04	18.000	18.500	17.800	17.990	17.990	88,509
2022-07-01	17.950	18.480	17.900	18.100	18.100	141,809
2022-06-30	18.500	18.500	17.800	17.950	17.950	96,182
2022-06-29	17.710	18.660	17.710	18.660	18.660	88,448
2022-06-28	18.200	18.660	17.700	18.100	18.100	265,924

← NewerPage 18 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.