Woodpecker.co. S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	11.000	11.150	10.550	10.700	10.700	10,710
2024-02-26	11.150	11.200	10.800	11.000	11.000	8,345
2024-02-23	11.700	11.700	11.100	11.400	11.400	8,337
2024-02-22	11.050	11.800	11.050	11.500	11.500	12,613
2024-02-21	11.050	11.750	10.350	11.050	11.050	51,712
2024-02-20	13.350	13.400	10.700	11.050	11.050	134,455
2024-02-19	13.550	13.850	13.150	13.350	13.350	3,646
2024-02-16	14.100	14.100	13.450	13.550	13.550	3,841
2024-02-15	14.000	14.350	13.850	14.050	14.050	3,667
2024-02-14	14.250	14.250	13.000	14.150	14.150	3,953
2024-02-13	13.600	14.750	13.400	13.750	13.750	5,691
2024-02-12	15.000	15.000	13.350	13.400	13.400	18,964
2024-02-09	15.400	15.400	15.050	15.100	15.100	268
2024-02-08	15.450	15.450	15.100	15.100	15.100	576
2024-02-07	14.800	15.450	14.800	15.300	15.300	1,902
2024-02-06	15.050	15.450	14.950	14.950	14.950	1,135
2024-02-05	15.800	15.800	14.950	14.950	14.950	2,161
2024-02-02	14.900	15.800	14.650	15.800	15.800	4,269
2024-02-01	14.350	15.000	14.350	15.000	15.000	2,181
2024-01-31	14.600	14.650	14.400	14.400	14.400	3,903
2024-01-30	15.050	15.050	14.500	14.500	14.500	2,151
2024-01-29	15.100	15.200	14.800	14.800	14.800	1,167
2024-01-26	15.050	15.100	14.850	15.000	15.000	429
2024-01-25	15.000	15.050	14.850	14.900	14.900	1,666
2024-01-24	14.750	15.100	14.650	15.000	15.000	1,720
2024-01-23	14.700	14.950	14.600	14.900	14.900	1,505
2024-01-22	15.200	15.350	14.500	14.700	14.700	7,429
2024-01-19	14.750	15.150	14.750	15.150	15.150	844
2024-01-18	14.350	14.900	14.350	14.700	14.700	2,090
2024-01-17	14.550	14.850	14.300	14.350	14.350	1,821
2024-01-16	14.500	14.950	14.400	14.500	14.500	6,097
2024-01-15	15.650	15.650	14.350	14.500	14.500	12,380
2024-01-12	16.100	16.200	15.500	15.600	15.600	7,248
2024-01-11	16.350	16.450	15.550	15.850	15.850	8,972
2024-01-10	16.650	16.800	15.750	16.100	16.100	24,472
2024-01-09	17.150	17.600	17.150	17.600	17.600	3,466
2024-01-08	17.150	17.600	17.150	17.200	17.200	2,146
2024-01-05	17.350	17.500	17.050	17.500	17.500	2,629
2024-01-04	16.600	17.400	16.400	17.200	17.200	5,586
2024-01-03	16.700	16.750	16.300	16.600	16.600	2,098
2024-01-02	16.750	16.800	16.100	16.800	16.800	4,843
2023-12-29	16.950	17.100	16.800	17.000	17.000	1,235
2023-12-28	16.550	17.000	16.150	17.000	17.000	3,738
2023-12-27	16.900	16.900	16.150	16.300	16.300	19,248
2023-12-22	16.700	16.900	16.700	16.700	16.700	11,876
2023-12-21	17.000	17.150	16.700	16.700	16.700	6,795
2023-12-20	17.200	17.450	17.000	17.000	17.000	4,654
2023-12-19	17.600	17.800	17.200	17.200	17.200	3,447
2023-12-18	17.900	17.900	17.350	17.700	17.700	2,907
2023-12-15	17.900	18.150	17.600	17.900	17.900	6,078
2023-12-14	17.800	18.100	17.450	17.900	17.900	3,798
2023-12-13	18.200	18.200	17.350	17.800	17.800	5,929
2023-12-12	17.800	18.200	16.800	18.200	18.200	15,272
2023-12-11	19.050	19.050	17.500	17.800	17.800	25,173
2023-12-08	18.900	19.800	18.900	19.300	19.300	9,523
2023-12-07	18.900	19.800	18.750	19.700	19.700	8,961
2023-12-06	18.400	18.900	18.400	18.900	18.900	4,487
2023-12-05	18.300	18.500	18.100	18.200	18.200	3,881
2023-12-04	18.150	18.350	18.050	18.200	18.200	3,060
2023-12-01	18.300	18.500	18.200	18.200	18.200	2,016

← NewerPage 12 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.