Huuuge Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	24.050	24.050	23.800	24.000	24.000	7,931
2025-10-29	24.100	24.400	23.550	23.700	23.700	12,594
2025-10-28	24.000	24.100	23.750	24.100	24.100	15,796
2025-10-27	24.450	24.750	23.750	23.800	23.800	39,817
2025-10-24	23.350	24.300	23.300	24.300	24.300	248,815
2025-10-23	23.350	23.450	23.150	23.200	23.200	19,640
2025-10-22	23.350	23.500	23.000	23.300	23.300	52,962
2025-10-21	23.750	24.000	23.350	23.400	23.400	90,241
2025-10-20	22.250	24.050	22.250	23.750	23.750	84,302
2025-10-17	22.600	22.700	22.250	22.300	22.300	32,145
2025-10-16	22.900	23.000	22.800	22.800	22.800	14,185
2025-10-15	22.900	23.100	22.850	23.050	23.050	6,943
2025-10-14	23.100	23.150	22.900	22.900	22.900	20,517
2025-10-13	22.950	23.100	22.600	23.100	23.100	18,309
2025-10-10	23.150	23.200	23.000	23.000	23.000	19,575
2025-10-09	23.000	23.200	23.000	23.150	23.150	12,692
2025-10-08	23.100	23.250	23.000	23.250	23.250	19,757
2025-10-07	23.100	23.150	23.000	23.100	23.100	19,740
2025-10-06	23.350	23.400	23.000	23.150	23.150	16,480
2025-10-03	23.100	23.350	23.050	23.350	23.350	22,291
2025-10-02	23.200	23.300	23.000	23.250	23.250	18,761
2025-10-01	23.350	23.350	23.000	23.300	23.300	8,254
2025-09-30	23.300	23.450	23.000	23.400	23.400	37,272
2025-09-29	23.300	23.350	23.100	23.300	23.300	6,867
2025-09-26	23.400	23.400	23.150	23.300	23.300	8,145
2025-09-25	23.100	23.450	22.950	23.400	23.400	32,207
2025-09-24	23.100	23.200	22.900	23.100	23.100	31,050
2025-09-23	23.000	23.350	22.900	23.100	23.100	29,623
2025-09-22	23.400	23.450	22.550	23.200	23.200	60,310
2025-09-19	23.850	24.100	23.050	23.200	23.200	957,506
2025-09-18	21.950	22.250	21.750	22.000	22.000	43,469
2025-09-17	21.800	21.950	21.500	21.800	21.800	24,251
2025-09-16	21.300	21.800	21.050	21.800	21.800	17,912
2025-09-15	21.500	21.750	21.200	21.350	21.350	27,757
2025-09-12	21.700	21.750	21.400	21.500	21.500	11,311
2025-09-11	20.550	21.700	20.350	21.700	21.700	58,399
2025-09-10	20.650	20.700	20.100	20.500	20.500	13,001
2025-09-09	20.450	20.650	20.250	20.550	20.550	14,161
2025-09-08	20.100	20.600	20.050	20.350	20.350	16,003
2025-09-05	20.550	20.700	20.250	20.250	20.250	14,668
2025-09-04	20.650	20.700	20.500	20.550	20.550	8,519
2025-09-03	20.600	20.750	20.500	20.700	20.700	10,035
2025-09-02	20.500	20.750	20.350	20.600	20.600	10,639
2025-09-01	20.700	20.850	20.500	20.850	20.850	10,105
2025-08-29	20.600	20.700	20.250	20.700	20.700	21,859
2025-08-28	20.800	20.800	20.400	20.500	20.500	20,286
2025-08-27	20.900	20.900	20.550	20.850	20.850	7,455
2025-08-26	20.650	20.950	20.400	20.850	20.850	35,405
2025-08-25	20.700	20.700	20.350	20.550	20.550	7,165
2025-08-22	20.650	20.650	20.050	20.600	20.600	66,358
2025-08-21	20.600	20.750	20.400	20.650	20.650	63,988
2025-08-20	20.350	20.500	19.700	20.500	20.500	51,827
2025-08-19	19.660	20.600	19.500	20.600	20.600	59,177
2025-08-18	19.640	19.700	19.340	19.700	19.700	25,403
2025-08-14	19.240	19.800	19.040	19.640	19.640	83,278
2025-08-13	19.260	19.260	19.020	19.240	19.240	46,005
2025-08-12	19.320	19.320	19.200	19.240	19.240	10,701
2025-08-11	19.180	19.300	19.140	19.300	19.300	7,032
2025-08-08	19.240	19.300	19.140	19.180	19.180	14,282
2025-08-07	19.300	19.300	19.120	19.240	19.240	18,104

← NewerPage 5 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.