Woodpecker.co. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 9.030 | 9.030 | 8.500 | 8.870 | 8.870 | 2,833 |
| 2024-05-24 | 9.240 | 9.240 | 8.700 | 8.960 | 8.960 | 6,704 |
| 2024-05-23 | 9.000 | 9.250 | 8.700 | 9.250 | 9.250 | 9,009 |
| 2024-05-22 | 9.500 | 9.500 | 9.110 | 9.430 | 9.430 | 41 |
| 2024-05-21 | 9.600 | 9.600 | 9.200 | 9.500 | 9.500 | 4,530 |
| 2024-05-20 | 9.020 | 9.600 | 8.900 | 9.600 | 9.600 | 4,348 |
| 2024-05-17 | 9.500 | 9.500 | 9.000 | 9.000 | 9.000 | 2,715 |
| 2024-05-16 | 9.300 | 9.300 | 9.030 | 9.300 | 9.300 | 1,737 |
| 2024-05-15 | 9.200 | 9.440 | 9.200 | 9.300 | 9.300 | 859 |
| 2024-05-14 | 8.950 | 9.190 | 8.950 | 9.190 | 9.190 | 2,702 |
| 2024-05-13 | 8.920 | 9.050 | 8.920 | 8.930 | 8.930 | 3,504 |
| 2024-05-10 | 9.000 | 9.460 | 8.950 | 9.020 | 9.020 | 3,964 |
| 2024-05-09 | 9.570 | 9.570 | 8.670 | 9.000 | 9.000 | 10,600 |
| 2024-05-08 | 9.010 | 9.500 | 9.010 | 9.500 | 9.500 | 3,477 |
| 2024-05-07 | 9.150 | 9.600 | 9.000 | 9.000 | 9.000 | 4,528 |
| 2024-05-06 | 9.150 | 9.590 | 9.150 | 9.150 | 9.150 | 6,443 |
| 2024-05-02 | 8.960 | 9.500 | 8.950 | 9.200 | 9.200 | 4,356 |
| 2024-04-30 | 9.000 | 9.000 | 8.530 | 8.960 | 8.960 | 4,486 |
| 2024-04-29 | 9.000 | 9.780 | 8.900 | 9.000 | 9.000 | 2,905 |
| 2024-04-26 | 9.400 | 9.400 | 9.000 | 9.030 | 9.030 | 4,021 |
| 2024-04-25 | 9.300 | 9.400 | 9.200 | 9.200 | 9.200 | 1,354 |
| 2024-04-24 | 9.350 | 9.400 | 9.300 | 9.300 | 9.300 | 2,304 |
| 2024-04-23 | 9.300 | 9.860 | 9.300 | 9.340 | 9.340 | 949 |
| 2024-04-22 | 9.620 | 9.920 | 9.300 | 9.300 | 9.300 | 6,002 |
| 2024-04-19 | 10.000 | 10.000 | 9.100 | 9.500 | 9.500 | 8,660 |
| 2024-04-18 | 9.210 | 10.380 | 9.100 | 9.900 | 9.900 | 11,138 |
| 2024-04-17 | 9.400 | 9.440 | 8.900 | 9.210 | 9.210 | 5,721 |
| 2024-04-16 | 8.860 | 9.180 | 8.860 | 9.000 | 9.000 | 565 |
| 2024-04-15 | 9.260 | 9.300 | 8.600 | 9.260 | 9.260 | 2,630 |
| 2024-04-12 | 9.420 | 9.420 | 9.100 | 9.300 | 9.300 | 6,859 |
| 2024-04-11 | 9.000 | 9.640 | 8.990 | 8.990 | 8.990 | 2,549 |
| 2024-04-10 | 9.400 | 9.400 | 9.000 | 9.000 | 9.000 | 9,419 |
| 2024-04-09 | 10.580 | 10.580 | 9.210 | 9.600 | 9.600 | 7,949 |
| 2024-04-08 | 10.260 | 10.800 | 10.020 | 10.280 | 10.280 | 16,520 |
| 2024-04-05 | 9.900 | 10.920 | 9.820 | 10.000 | 10.000 | 40,847 |
| 2024-04-04 | 8.700 | 10.300 | 8.600 | 9.600 | 9.600 | 21,303 |
| 2024-04-03 | 8.560 | 8.660 | 8.320 | 8.600 | 8.600 | 5,459 |
| 2024-04-02 | 8.500 | 8.910 | 8.400 | 8.420 | 8.420 | 3,953 |
| 2024-03-28 | 7.960 | 9.200 | 7.960 | 8.500 | 8.500 | 11,799 |
| 2024-03-27 | 8.040 | 8.100 | 7.760 | 7.960 | 7.960 | 6,415 |
| 2024-03-26 | 8.100 | 8.240 | 8.040 | 8.040 | 8.040 | 1,999 |
| 2024-03-25 | 8.440 | 8.440 | 8.100 | 8.100 | 8.100 | 4,063 |
| 2024-03-22 | 8.180 | 8.440 | 8.180 | 8.440 | 8.440 | 3,984 |
| 2024-03-21 | 8.300 | 8.400 | 8.100 | 8.280 | 8.280 | 4,724 |
| 2024-03-20 | 8.400 | 8.700 | 8.340 | 8.340 | 8.340 | 5,491 |
| 2024-03-19 | 8.740 | 8.740 | 8.300 | 8.660 | 8.660 | 3,186 |
| 2024-03-18 | 8.700 | 8.800 | 8.440 | 8.740 | 8.740 | 4,288 |
| 2024-03-15 | 8.920 | 9.000 | 8.620 | 8.800 | 8.800 | 6,954 |
| 2024-03-14 | 9.080 | 9.080 | 8.600 | 8.880 | 8.880 | 1,947 |
| 2024-03-13 | 9.320 | 9.320 | 8.500 | 9.000 | 9.000 | 8,943 |
| 2024-03-12 | 9.520 | 9.860 | 9.320 | 9.320 | 9.320 | 2,021 |
| 2024-03-11 | 9.580 | 9.580 | 9.160 | 9.560 | 9.560 | 1,097 |
| 2024-03-08 | 9.340 | 9.900 | 9.100 | 9.260 | 9.260 | 9,205 |
| 2024-03-07 | 9.480 | 9.980 | 9.300 | 9.340 | 9.340 | 10,525 |
| 2024-03-06 | 9.420 | 9.500 | 9.060 | 9.200 | 9.200 | 6,505 |
| 2024-03-05 | 9.880 | 9.880 | 9.120 | 9.380 | 9.380 | 6,812 |
| 2024-03-04 | 9.700 | 10.000 | 9.660 | 10.000 | 10.000 | 4,486 |
| 2024-03-01 | 9.940 | 10.000 | 9.660 | 9.680 | 9.680 | 12,030 |
| 2024-02-29 | 10.450 | 10.500 | 9.740 | 10.000 | 10.000 | 15,617 |
| 2024-02-28 | 10.600 | 10.900 | 10.300 | 10.600 | 10.600 | 4,970 |
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.