Huuuge Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	18.020	18.200	17.760	18.000	18.000	15,019
2025-02-13	18.240	18.240	18.000	18.020	18.020	23,623
2025-02-12	18.200	18.280	17.800	18.160	18.160	38,464
2025-02-11	17.920	18.260	17.920	18.260	18.260	8,144
2025-02-10	17.960	18.380	17.920	17.980	17.980	16,409
2025-02-07	18.100	18.280	17.960	17.960	17.960	33,056
2025-02-06	17.740	18.200	17.740	18.040	18.040	12,441
2025-02-05	18.100	18.100	17.800	17.800	17.800	18,657
2025-02-04	18.140	18.260	18.020	18.100	18.100	22,759
2025-02-03	18.120	18.260	18.000	18.260	18.260	3,190
2025-01-31	18.760	18.760	17.920	18.140	18.140	20,891
2025-01-30	18.800	18.800	18.360	18.760	18.760	24,685
2025-01-29	18.760	19.000	18.680	18.980	18.980	23,280
2025-01-28	19.000	19.000	18.600	18.760	18.760	8,662
2025-01-27	18.320	19.160	18.120	19.000	19.000	39,432
2025-01-24	18.280	18.680	18.240	18.320	18.320	23,953
2025-01-23	19.000	19.000	18.400	18.400	18.400	18,258
2025-01-22	19.400	19.560	18.720	18.980	18.980	25,007
2025-01-21	19.200	19.580	19.200	19.400	19.400	56,620
2025-01-20	19.080	19.300	18.700	19.200	19.200	14,605
2025-01-17	19.020	19.140	18.500	19.080	19.080	30,640
2025-01-16	18.420	19.080	18.420	18.980	18.980	11,551
2025-01-15	18.700	18.880	18.480	18.560	18.560	9,071
2025-01-14	18.800	19.200	18.400	18.700	18.700	43,801
2025-01-13	19.380	19.380	18.800	18.980	18.980	12,655
2025-01-10	19.260	19.380	18.860	19.380	19.380	55,015
2025-01-09	17.920	19.680	17.640	19.260	19.260	133,138
2025-01-08	18.120	18.220	18.000	18.020	18.020	14,344
2025-01-07	18.000	18.260	17.800	18.120	18.120	51,458
2025-01-03	17.860	18.300	17.860	18.200	18.200	32,162
2025-01-02	17.040	18.040	17.040	17.860	17.860	37,495
2024-12-30	16.420	17.360	16.160	17.260	17.260	23,681
2024-12-27	16.120	16.460	16.100	16.380	16.380	28,564
2024-12-23	16.520	16.660	16.020	16.120	16.120	67,779
2024-12-20	17.160	17.300	16.500	16.520	16.520	50,444
2024-12-19	17.040	17.360	17.000	17.240	17.240	54,424
2024-12-18	17.280	17.380	16.920	17.220	17.220	32,703
2024-12-17	17.600	17.840	17.080	17.100	17.100	44,011
2024-12-16	18.400	18.440	17.600	17.680	17.680	60,194
2024-12-13	18.000	18.380	17.800	18.340	18.340	177,769
2024-12-12	18.060	18.140	16.980	18.000	18.000	80,732
2024-12-11	18.380	18.400	17.980	18.200	18.200	14,046
2024-12-10	18.180	18.380	17.800	18.380	18.380	31,901
2024-12-09	18.500	18.500	18.100	18.220	18.220	16,844
2024-12-06	18.880	18.880	18.160	18.440	18.440	57,423
2024-12-05	17.500	18.940	17.500	18.800	18.800	139,236
2024-12-04	17.300	17.600	17.000	17.480	17.480	68,109
2024-12-03	16.880	17.360	16.800	17.160	17.160	32,814
2024-12-02	16.480	16.780	16.340	16.780	16.780	33,666
2024-11-29	16.140	16.500	16.060	16.500	16.500	23,519
2024-11-28	16.220	16.400	16.120	16.120	16.120	13,860
2024-11-27	17.060	17.060	16.180	16.340	16.340	32,024
2024-11-26	16.800	17.200	16.640	16.860	16.860	17,031
2024-11-25	17.200	17.500	16.620	16.660	16.660	29,329
2024-11-22	17.000	17.620	16.620	17.360	17.360	50,841
2024-11-21	15.800	16.480	15.640	16.480	16.480	17,512
2024-11-20	15.840	15.980	15.700	15.960	15.960	13,611
2024-11-19	16.220	16.440	15.820	15.980	15.980	23,910
2024-11-18	16.700	16.700	16.420	16.460	16.460	25,581
2024-11-15	17.200	17.260	16.720	16.720	16.720	13,115

← NewerPage 8 of 21 · 1,252 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.