Huuuge Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	17.360	17.360	16.600	17.100	17.100	35,912
2024-11-13	16.520	17.340	16.400	17.220	17.220	45,497
2024-11-12	16.720	16.780	16.440	16.500	16.500	11,694
2024-11-08	15.900	16.800	15.800	16.780	16.780	52,895
2024-11-07	15.900	16.000	15.760	15.860	15.860	34,624
2024-11-06	15.900	16.080	15.840	15.880	15.880	22,846
2024-11-05	16.400	16.400	15.820	15.900	15.900	31,267
2024-11-04	16.300	16.620	16.040	16.140	16.140	20,837
2024-10-31	16.500	16.700	16.300	16.300	16.300	13,869
2024-10-30	16.420	16.680	16.400	16.580	16.580	12,123
2024-10-29	16.880	16.880	16.420	16.420	16.420	30,073
2024-10-28	16.920	16.920	16.620	16.700	16.700	27,089
2024-10-25	16.720	17.160	16.640	16.920	16.920	37,265
2024-10-24	17.180	17.200	16.720	16.720	16.720	37,769
2024-10-23	16.800	17.200	16.800	16.920	16.920	25,907
2024-10-22	16.820	16.900	16.800	16.800	16.800	11,160
2024-10-21	16.880	16.900	16.700	16.820	16.820	17,131
2024-10-18	16.740	16.920	16.700	16.880	16.880	10,052
2024-10-17	16.800	16.960	16.720	16.740	16.740	9,657
2024-10-16	16.980	16.980	16.720	16.720	16.720	10,109
2024-10-15	16.840	16.900	16.800	16.840	16.840	10,231
2024-10-14	17.200	17.200	16.620	16.920	16.920	35,915
2024-10-11	17.660	17.700	17.100	17.100	17.100	20,350
2024-10-10	17.340	17.620	16.740	17.620	17.620	58,200
2024-10-09	16.880	17.340	16.740	17.340	17.340	80,269
2024-10-08	17.480	17.480	16.820	16.860	16.860	23,242
2024-10-07	17.280	17.480	16.980	17.480	17.480	81,201
2024-10-04	17.300	17.400	17.180	17.320	17.320	15,365
2024-10-03	17.700	17.800	17.260	17.300	17.300	26,597
2024-10-02	17.900	18.000	17.500	17.740	17.740	27,648
2024-10-01	18.200	18.300	17.800	17.900	17.900	73,628
2024-09-30	18.200	18.240	18.120	18.140	18.140	9,539
2024-09-27	18.260	18.260	18.040	18.200	18.200	9,953
2024-09-26	18.080	18.240	17.920	18.160	18.160	14,476
2024-09-25	18.600	18.600	17.740	17.900	17.900	44,011
2024-09-24	18.600	18.980	18.400	18.400	18.400	125,981
2024-09-23	18.600	18.780	18.500	18.600	18.600	25,867
2024-09-20	18.700	18.740	18.340	18.500	18.500	53,821
2024-09-19	18.560	18.740	18.400	18.600	18.600	10,210
2024-09-18	18.560	18.560	18.400	18.500	18.500	20,186
2024-09-17	18.660	18.800	18.440	18.800	18.800	30,140
2024-09-16	19.020	19.020	18.600	18.720	18.720	25,348
2024-09-13	19.020	19.740	18.880	19.120	19.120	32,485
2024-09-12	18.300	19.400	18.060	19.020	19.020	27,897
2024-09-11	19.100	19.280	18.700	18.700	18.700	29,875
2024-09-10	19.220	19.300	19.020	19.280	19.280	21,229
2024-09-09	19.600	19.900	19.220	19.220	19.220	10,679
2024-09-06	20.600	20.600	19.600	19.600	19.600	18,546
2024-09-05	20.650	20.800	20.450	20.450	20.450	5,909
2024-09-04	20.850	20.900	20.600	20.650	20.650	5,096
2024-09-03	20.950	21.000	20.500	20.600	20.600	62,520
2024-09-02	21.350	21.600	20.850	21.000	21.000	136,862
2024-08-30	20.700	21.200	20.500	21.000	21.000	11,158
2024-08-29	20.500	20.750	20.500	20.550	20.550	3,284
2024-08-28	20.450	20.750	20.450	20.600	20.600	9,043
2024-08-27	20.500	20.800	20.400	20.450	20.450	126,092
2024-08-26	20.450	20.900	20.250	20.600	20.600	38,513
2024-08-23	20.600	20.950	20.450	20.450	20.450	10,604
2024-08-22	20.700	21.400	20.450	20.550	20.550	18,100
2024-08-21	20.600	20.600	20.200	20.400	20.400	60,342

← NewerPage 9 of 21 · 1,254 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.