Huuuge Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	19.280	19.670	18.828	18.840	18.840	160,766
2022-03-29	20.000	20.975	18.666	18.900	18.900	535,041
2022-03-28	18.900	19.400	18.804	19.000	19.000	41,228
2022-03-25	19.116	19.116	18.660	18.900	18.900	12,488
2022-03-24	18.628	19.000	18.102	18.650	18.650	26,879
2022-03-23	19.020	19.160	18.310	18.320	18.320	29,863
2022-03-22	19.360	19.680	18.900	19.002	19.002	40,478
2022-03-21	19.768	19.768	19.342	19.598	19.598	44,695
2022-03-18	19.586	19.788	19.200	19.594	19.594	66,255
2022-03-17	20.000	20.500	19.122	19.460	19.460	119,214
2022-03-16	18.410	19.880	18.410	19.500	19.500	338,177
2022-03-15	18.340	18.700	18.200	18.500	18.500	34,456
2022-03-14	18.600	18.800	18.130	18.684	18.684	74,394
2022-03-11	18.890	18.900	17.722	18.680	18.680	50,036
2022-03-10	18.300	18.798	17.650	18.580	18.580	62,858
2022-03-09	17.650	18.080	17.550	18.000	18.000	133,176
2022-03-08	17.800	18.298	17.202	17.550	17.550	83,627
2022-03-07	18.000	18.384	17.000	18.054	18.054	68,061
2022-03-04	18.600	19.050	18.000	18.500	18.500	39,690
2022-03-03	19.100	19.100	18.100	18.600	18.600	127,696
2022-03-02	18.510	19.338	18.444	19.300	19.300	20,142
2022-03-01	19.800	20.000	18.504	19.238	19.238	29,956
2022-02-28	19.318	20.195	19.000	20.000	20.000	52,886
2022-02-25	18.940	19.348	17.404	19.318	19.318	133,543
2022-02-24	18.150	18.906	15.000	18.300	18.300	144,744
2022-02-23	19.300	20.300	19.296	19.600	19.600	85,288
2022-02-22	19.300	19.860	19.082	19.324	19.324	14,525
2022-02-21	20.600	20.795	19.562	20.000	20.000	39,430
2022-02-18	21.730	21.730	20.590	20.800	20.800	52,571
2022-02-17	21.960	21.960	20.700	21.000	21.000	167,487
2022-02-16	20.005	22.365	20.005	21.500	21.500	130,050
2022-02-15	18.700	18.978	18.532	18.722	18.722	33,545
2022-02-14	18.900	18.900	18.222	18.600	18.600	62,421
2022-02-11	19.800	19.800	18.606	19.500	19.500	76,245
2022-02-10	20.020	20.380	19.386	19.798	19.798	34,337
2022-02-09	19.900	20.200	19.800	20.000	20.000	39,866
2022-02-08	20.500	20.890	19.350	19.800	19.800	78,696
2022-02-07	21.700	21.985	20.260	20.500	20.500	42,977
2022-02-04	21.205	21.815	20.100	21.300	21.300	103,667
2022-02-03	21.890	21.995	21.100	21.100	21.100	37,844
2022-02-02	22.100	22.500	21.880	21.890	21.890	35,335
2022-02-01	22.010	23.450	21.805	22.100	22.100	59,004
2022-01-31	22.015	22.690	22.010	22.010	22.010	25,091
2022-01-28	23.050	23.375	21.900	22.010	22.010	39,658
2022-01-27	23.100	23.475	22.810	22.920	22.920	36,134
2022-01-26	24.300	24.300	23.020	23.100	23.100	32,097
2022-01-25	23.100	24.695	23.100	23.260	23.260	45,826
2022-01-24	24.100	24.900	23.100	23.100	23.100	71,470
2022-01-21	26.000	26.005	24.385	24.900	24.900	56,375
2022-01-20	26.650	26.650	26.000	26.110	26.110	30,498
2022-01-19	26.000	26.800	25.800	26.600	26.600	37,602
2022-01-18	26.200	26.680	25.850	26.500	26.500	29,698
2022-01-17	27.350	27.380	26.250	26.720	26.720	23,331
2022-01-14	27.015	27.120	26.400	26.950	26.950	38,818
2022-01-13	27.500	27.500	26.530	26.600	26.600	39,019
2022-01-12	27.500	27.685	26.520	27.200	27.200	35,615
2022-01-11	27.800	28.200	26.895	27.200	27.200	88,517
2022-01-10	25.800	28.440	25.795	27.800	27.800	164,510
2022-01-07	25.380	25.380	24.720	25.350	25.350	72,470
2022-01-05	26.300	26.720	25.000	25.000	25.000	89,993

← NewerPage 20 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.