Huuuge Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	18.200	18.660	17.700	18.100	18.100	265,924
2022-06-27	18.050	18.220	17.720	17.720	17.720	111,978
2022-06-24	17.760	18.140	17.560	18.000	18.000	296,954
2022-06-23	16.600	17.800	16.560	17.500	17.500	370,111
2022-06-22	16.770	16.770	16.400	16.700	16.700	213,211
2022-06-21	16.650	17.120	16.550	16.600	16.600	168,903
2022-06-20	16.230	16.880	16.230	16.800	16.800	249,583
2022-06-17	15.800	17.040	15.800	16.720	16.720	257,835
2022-06-15	15.680	16.600	15.550	16.320	16.320	208,638
2022-06-14	15.570	15.720	15.070	15.680	15.680	201,111
2022-06-13	16.000	16.000	15.520	15.600	15.600	137,411
2022-06-10	16.500	16.500	15.700	16.030	16.030	323,097
2022-06-09	17.330	17.370	16.550	16.550	16.550	189,000
2022-06-08	18.180	18.180	17.100	17.500	17.500	151,791
2022-06-07	17.700	18.180	17.700	18.180	18.180	81,706
2022-06-06	17.310	18.100	17.180	18.000	18.000	189,059
2022-06-03	18.200	18.200	17.380	17.380	17.380	180,926
2022-06-02	18.550	18.550	17.410	18.380	18.380	415,069
2022-06-01	19.100	19.100	18.310	18.490	18.490	180,894
2022-05-31	18.750	19.160	18.300	19.160	19.160	756,163
2022-05-30	19.100	19.200	18.670	18.900	18.900	244,901
2022-05-27	19.200	19.200	18.550	18.900	18.900	169,727
2022-05-26	19.000	19.190	18.110	19.000	19.000	382,672
2022-05-25	19.010	19.600	18.620	19.000	19.000	414,323
2022-05-24	18.600	19.120	18.300	18.300	18.300	255,529
2022-05-23	18.500	18.830	17.640	18.500	18.500	453,688
2022-05-20	17.650	18.190	17.450	18.050	18.050	182,057
2022-05-19	17.700	18.000	17.260	17.260	17.260	139,731
2022-05-18	18.600	18.600	17.860	17.860	17.860	137,693
2022-05-17	17.560	18.680	17.560	18.500	18.500	326,132
2022-05-16	17.850	18.150	17.400	17.760	17.760	118,286
2022-05-13	17.800	18.210	17.270	17.850	17.850	259,401
2022-05-12	18.110	18.130	17.010	17.150	17.150	262,395
2022-05-11	18.740	18.900	18.130	18.290	18.290	257,127
2022-05-10	18.810	19.050	18.730	18.850	18.850	314,640
2022-05-09	18.500	19.400	18.350	18.500	18.500	232,172
2022-05-06	18.050	18.690	18.050	18.440	18.440	163,255
2022-05-05	18.400	18.420	18.150	18.420	18.420	173,824
2022-05-04	17.460	18.200	17.460	17.970	17.970	248,659
2022-05-02	16.910	18.100	16.910	17.080	17.080	211,674
2022-04-29	17.200	17.480	16.610	16.750	16.750	130,881
2022-04-28	16.940	17.350	16.680	17.150	17.150	55,654
2022-04-27	16.550	16.970	16.400	16.800	16.800	353,561
2022-04-26	16.780	16.980	16.300	16.550	16.550	190,987
2022-04-25	17.200	17.200	16.100	16.520	16.520	292,124
2022-04-22	17.750	17.750	17.040	17.200	17.200	129,468
2022-04-21	18.400	18.400	17.620	17.800	17.800	150,286
2022-04-20	17.270	18.460	17.270	17.910	17.910	206,204
2022-04-19	17.700	17.790	16.710	17.280	17.280	248,541
2022-04-14	17.000	17.980	16.860	17.500	17.500	1,513,262
2022-04-13	17.140	17.180	16.850	16.990	16.990	105,214
2022-04-12	17.338	17.338	17.026	17.180	17.180	132,806
2022-04-11	17.500	17.748	16.864	17.250	17.250	659,637
2022-04-08	17.600	17.760	17.010	17.500	17.500	347,690
2022-04-07	18.190	18.380	17.440	17.650	17.650	838,079
2022-04-06	16.800	18.400	15.900	17.970	17.970	1,009,772
2022-04-05	17.500	17.500	16.800	16.880	16.880	143,446
2022-04-04	17.750	17.900	17.360	17.430	17.430	103,705
2022-04-01	18.100	18.100	17.400	17.730	17.730	383,530
2022-03-31	18.840	18.908	17.750	17.900	17.900	201,786

← NewerPage 19 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.