Huuuge Inc. historical data

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

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

← NewerPage 4 of 21 · 1,253 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.