Woodpecker.co. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 7.150 | 7.200 | 6.870 | 7.000 | 7.000 | 2,151 |
| 2024-08-20 | 6.980 | 7.000 | 6.940 | 7.000 | 7.000 | 3,337 |
| 2024-08-19 | 7.000 | 7.000 | 6.650 | 6.940 | 6.940 | 10,379 |
| 2024-08-16 | 6.980 | 7.000 | 6.890 | 7.000 | 7.000 | 4,203 |
| 2024-08-14 | 7.050 | 7.050 | 6.810 | 6.980 | 6.980 | 1,857 |
| 2024-08-13 | 7.000 | 7.130 | 6.860 | 7.050 | 7.050 | 1,189 |
| 2024-08-12 | 7.050 | 7.200 | 6.840 | 7.000 | 7.000 | 8,452 |
| 2024-08-09 | 6.990 | 7.150 | 6.800 | 7.000 | 7.000 | 4,579 |
| 2024-08-08 | 6.920 | 7.200 | 6.720 | 6.990 | 6.990 | 9,517 |
| 2024-08-07 | 7.600 | 7.600 | 6.840 | 7.100 | 7.100 | 26,391 |
| 2024-08-06 | 7.100 | 7.980 | 7.000 | 7.500 | 7.500 | 15,536 |
| 2024-08-05 | 8.180 | 8.180 | 7.690 | 7.880 | 7.880 | 5,991 |
| 2024-08-02 | 8.500 | 8.500 | 8.120 | 8.120 | 8.120 | 646 |
| 2024-08-01 | 8.540 | 8.540 | 8.240 | 8.400 | 8.400 | 218 |
| 2024-07-31 | 8.540 | 8.540 | 8.250 | 8.530 | 8.530 | 113 |
| 2024-07-30 | 8.420 | 8.600 | 8.140 | 8.300 | 8.300 | 1,523 |
| 2024-07-29 | 8.250 | 8.880 | 8.150 | 8.250 | 8.250 | 4,455 |
| 2024-07-26 | 8.420 | 8.420 | 8.160 | 8.170 | 8.170 | 907 |
| 2024-07-25 | 8.680 | 8.680 | 8.040 | 8.250 | 8.250 | 3,735 |
| 2024-07-24 | 9.060 | 9.060 | 8.600 | 8.660 | 8.660 | 3,211 |
| 2024-07-23 | 9.200 | 9.400 | 8.880 | 8.880 | 8.880 | 2,746 |
| 2024-07-22 | 8.900 | 9.200 | 8.880 | 9.150 | 9.150 | 6,735 |
| 2024-07-19 | 8.650 | 8.900 | 8.650 | 8.730 | 8.730 | 3,128 |
| 2024-07-18 | 8.200 | 8.890 | 7.790 | 8.640 | 8.640 | 9,925 |
| 2024-07-17 | 8.350 | 8.350 | 7.940 | 8.060 | 8.060 | 4,182 |
| 2024-07-16 | 8.450 | 8.450 | 8.250 | 8.300 | 8.300 | 3,488 |
| 2024-07-15 | 8.420 | 8.600 | 8.340 | 8.490 | 8.490 | 1,214 |
| 2024-07-12 | 8.670 | 8.670 | 8.300 | 8.410 | 8.410 | 1,446 |
| 2024-07-11 | 8.520 | 8.680 | 8.300 | 8.670 | 8.670 | 2,842 |
| 2024-07-10 | 8.480 | 8.520 | 8.280 | 8.520 | 8.520 | 1,725 |
| 2024-07-09 | 8.730 | 8.730 | 8.400 | 8.500 | 8.500 | 1,318 |
| 2024-07-08 | 8.900 | 8.900 | 8.400 | 8.730 | 8.730 | 5,876 |
| 2024-07-05 | 8.380 | 8.990 | 7.940 | 8.990 | 8.990 | 12,200 |
| 2024-07-04 | 8.480 | 8.480 | 8.100 | 8.390 | 8.390 | 17,684 |
| 2024-07-03 | 8.970 | 8.970 | 8.500 | 8.900 | 8.900 | 3,794 |
| 2024-07-02 | 9.210 | 9.210 | 8.800 | 8.970 | 8.970 | 2,504 |
| 2024-07-01 | 9.400 | 9.510 | 8.800 | 9.210 | 9.210 | 8,713 |
| 2024-06-28 | 8.980 | 9.750 | 8.810 | 9.450 | 9.450 | 9,691 |
| 2024-06-27 | 8.890 | 9.000 | 8.500 | 8.880 | 8.880 | 15,986 |
| 2024-06-26 | 8.800 | 8.900 | 8.240 | 8.860 | 8.860 | 11,259 |
| 2024-06-25 | 8.350 | 9.000 | 8.070 | 8.800 | 8.800 | 6,697 |
| 2024-06-24 | 8.680 | 8.680 | 8.000 | 8.130 | 8.130 | 7,471 |
| 2024-06-21 | 8.720 | 8.750 | 8.000 | 8.750 | 8.750 | 11,568 |
| 2024-06-20 | 8.250 | 9.070 | 8.030 | 8.720 | 8.720 | 24,772 |
| 2024-06-19 | 7.380 | 8.400 | 7.380 | 8.250 | 8.250 | 30,323 |
| 2024-06-18 | 7.270 | 7.550 | 7.200 | 7.300 | 7.300 | 6,004 |
| 2024-06-17 | 7.240 | 7.280 | 6.850 | 7.120 | 7.120 | 3,789 |
| 2024-06-14 | 7.240 | 7.240 | 6.920 | 7.100 | 7.100 | 6,527 |
| 2024-06-13 | 7.350 | 7.400 | 7.020 | 7.200 | 7.200 | 8,357 |
| 2024-06-12 | 7.000 | 7.500 | 6.950 | 7.350 | 7.350 | 50,745 |
| 2024-06-11 | 6.850 | 7.000 | 6.700 | 6.800 | 6.800 | 94,221 |
| 2024-06-10 | 7.000 | 7.000 | 6.500 | 6.850 | 6.850 | 26,160 |
| 2024-06-07 | 7.300 | 7.300 | 6.980 | 7.000 | 7.000 | 25,734 |
| 2024-06-06 | 7.720 | 7.720 | 7.210 | 7.300 | 7.300 | 37,535 |
| 2024-06-05 | 8.170 | 8.200 | 7.990 | 8.000 | 8.000 | 37,181 |
| 2024-06-04 | 8.660 | 8.660 | 8.200 | 8.200 | 8.200 | 6,305 |
| 2024-06-03 | 8.500 | 8.670 | 8.440 | 8.650 | 8.650 | 5,403 |
| 2024-05-31 | 8.660 | 8.700 | 8.500 | 8.500 | 8.500 | 1,241 |
| 2024-05-29 | 8.700 | 8.700 | 8.500 | 8.660 | 8.660 | 1,516 |
| 2024-05-28 | 8.880 | 8.880 | 8.430 | 8.730 | 8.730 | 4,434 |
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.