Huuuge Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 25.000 | 25.000 | 24.300 | 24.400 | 24.400 | 21,701 |
| 2026-01-30 | 24.100 | 25.400 | 23.700 | 25.150 | 25.150 | 52,153 |
| 2026-01-29 | 24.250 | 24.500 | 23.900 | 24.200 | 24.200 | 30,310 |
| 2026-01-28 | 23.800 | 24.250 | 23.700 | 24.250 | 24.250 | 13,894 |
| 2026-01-27 | 24.050 | 24.200 | 23.900 | 24.050 | 24.050 | 3,460 |
| 2026-01-26 | 24.050 | 24.250 | 23.750 | 24.050 | 24.050 | 16,930 |
| 2026-01-23 | 24.100 | 24.250 | 24.000 | 24.250 | 24.250 | 8,498 |
| 2026-01-22 | 23.700 | 24.100 | 23.700 | 24.100 | 24.100 | 22,526 |
| 2026-01-21 | 23.800 | 23.800 | 23.600 | 23.700 | 23.700 | 30,151 |
| 2026-01-20 | 23.800 | 23.900 | 23.550 | 23.700 | 23.700 | 14,348 |
| 2026-01-19 | 23.650 | 24.150 | 23.650 | 23.800 | 23.800 | 9,346 |
| 2026-01-16 | 24.000 | 24.150 | 23.650 | 23.750 | 23.750 | 29,374 |
| 2026-01-15 | 23.750 | 24.000 | 23.700 | 24.000 | 24.000 | 16,439 |
| 2026-01-14 | 23.900 | 24.300 | 23.650 | 23.750 | 23.750 | 13,445 |
| 2026-01-13 | 24.000 | 24.100 | 23.800 | 23.900 | 23.900 | 15,797 |
| 2026-01-12 | 24.000 | 24.300 | 23.500 | 24.150 | 24.150 | 21,660 |
| 2026-01-09 | 24.350 | 24.350 | 23.800 | 24.150 | 24.150 | 44,719 |
| 2026-01-08 | 24.100 | 24.350 | 23.800 | 24.000 | 24.000 | 40,460 |
| 2026-01-07 | 23.650 | 24.350 | 23.600 | 24.200 | 24.200 | 32,001 |
| 2026-01-05 | 24.600 | 24.650 | 23.250 | 23.600 | 23.600 | 106,877 |
| 2026-01-02 | 23.900 | 25.650 | 23.900 | 24.600 | 24.600 | 20,764 |
| 2025-12-30 | 24.100 | 24.400 | 23.800 | 23.900 | 23.900 | 32,345 |
| 2025-12-29 | 23.900 | 24.400 | 23.500 | 24.000 | 24.000 | 54,429 |
| 2025-12-23 | 23.950 | 24.150 | 23.900 | 23.900 | 23.900 | 32,090 |
| 2025-12-22 | 24.000 | 24.050 | 23.500 | 23.800 | 23.800 | 23,123 |
| 2025-12-19 | 24.000 | 24.200 | 24.000 | 24.000 | 24.000 | 55,898 |
| 2025-12-18 | 24.000 | 24.200 | 24.000 | 24.000 | 24.000 | 18,581 |
| 2025-12-17 | 24.000 | 24.150 | 24.000 | 24.000 | 24.000 | 14,585 |
| 2025-12-16 | 24.200 | 24.300 | 24.000 | 24.050 | 24.050 | 23,243 |
| 2025-12-15 | 24.400 | 24.800 | 24.200 | 24.350 | 24.350 | 52,808 |
| 2025-12-12 | 24.300 | 24.600 | 24.000 | 24.250 | 24.250 | 9,030 |
| 2025-12-11 | 24.450 | 24.450 | 24.000 | 24.150 | 24.150 | 461,635 |
| 2025-12-10 | 24.900 | 25.000 | 24.400 | 24.950 | 24.950 | 8,625 |
| 2025-12-09 | 24.950 | 24.950 | 24.200 | 24.600 | 24.600 | 48,320 |
| 2025-12-08 | 25.950 | 25.950 | 24.000 | 24.000 | 24.000 | 30,922 |
| 2025-12-05 | 24.450 | 24.600 | 24.000 | 24.600 | 24.600 | 29,350 |
| 2025-12-04 | 24.200 | 24.400 | 24.000 | 24.100 | 24.100 | 62,001 |
| 2025-12-03 | 24.000 | 24.450 | 24.000 | 24.150 | 24.150 | 88,020 |
| 2025-12-02 | 24.750 | 24.800 | 24.000 | 24.000 | 24.000 | 64,394 |
| 2025-12-01 | 25.750 | 25.750 | 24.600 | 25.000 | 25.000 | 21,937 |
| 2025-11-28 | 24.600 | 25.850 | 24.200 | 25.750 | 25.750 | 91,863 |
| 2025-11-27 | 24.300 | 25.200 | 23.800 | 25.000 | 25.000 | 146,412 |
| 2025-11-26 | 22.100 | 24.300 | 22.100 | 24.000 | 24.000 | 43,116 |
| 2025-11-25 | 22.400 | 23.200 | 22.400 | 23.200 | 23.200 | 11,622 |
| 2025-11-24 | 22.250 | 22.800 | 22.250 | 22.800 | 22.800 | 9,505 |
| 2025-11-21 | 22.400 | 22.750 | 22.250 | 22.550 | 22.550 | 14,693 |
| 2025-11-20 | 23.050 | 23.300 | 22.900 | 23.250 | 23.250 | 7,442 |
| 2025-11-19 | 23.000 | 23.000 | 22.850 | 23.000 | 23.000 | 5,372 |
| 2025-11-18 | 23.100 | 23.200 | 21.600 | 22.850 | 22.850 | 48,106 |
| 2025-11-17 | 23.150 | 23.700 | 22.950 | 23.050 | 23.050 | 17,172 |
| 2025-11-14 | 23.450 | 23.700 | 23.300 | 23.600 | 23.600 | 8,732 |
| 2025-11-13 | 23.850 | 23.850 | 23.450 | 23.550 | 23.550 | 12,567 |
| 2025-11-12 | 23.850 | 24.000 | 23.500 | 23.950 | 23.950 | 7,608 |
| 2025-11-10 | 23.100 | 23.900 | 23.050 | 23.850 | 23.850 | 15,493 |
| 2025-11-07 | 23.850 | 23.850 | 23.400 | 23.400 | 23.400 | 12,016 |
| 2025-11-06 | 23.900 | 24.000 | 23.700 | 24.000 | 24.000 | 6,132 |
| 2025-11-05 | 24.100 | 24.100 | 23.900 | 23.900 | 23.900 | 11,207 |
| 2025-11-04 | 23.850 | 24.150 | 23.700 | 24.100 | 24.100 | 8,216 |
| 2025-11-03 | 24.000 | 24.150 | 23.850 | 24.150 | 24.150 | 12,983 |
| 2025-10-31 | 24.000 | 24.150 | 23.850 | 24.150 | 24.150 | 15,428 |
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.