Woodpecker.co. S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	18.500	18.500	18.250	18.500	18.500	1,668
2023-11-29	18.700	18.900	18.400	18.450	18.450	1,697
2023-11-28	18.900	18.900	18.600	18.800	18.800	1,104
2023-11-27	18.900	18.900	18.600	18.900	18.900	814
2023-11-24	18.800	19.000	18.800	18.900	18.900	2,287
2023-11-23	18.550	18.900	18.050	18.350	18.350	3,503
2023-11-22	18.850	19.000	18.400	18.900	18.900	2,011
2023-11-21	19.000	19.000	18.800	18.950	18.950	9,519
2023-11-20	18.150	19.000	18.150	19.000	19.000	6,752
2023-11-17	18.000	18.500	18.000	18.100	18.100	4,900
2023-11-16	18.600	18.600	17.800	18.200	18.200	6,758
2023-11-15	16.350	19.250	16.300	18.900	18.900	27,344
2023-11-14	18.400	18.400	17.400	17.650	17.650	7,804
2023-11-13	18.700	19.000	18.050	18.400	18.400	5,052
2023-11-10	18.950	18.950	18.600	18.800	18.800	2,784
2023-11-09	19.000	19.000	18.950	19.000	19.000	1,918
2023-11-08	19.000	19.100	18.950	18.950	18.950	1,986
2023-11-07	19.000	19.250	19.000	19.000	19.000	3,172
2023-11-06	19.050	19.350	19.000	19.000	19.000	5,847
2023-11-03	19.350	19.450	19.000	19.150	19.150	3,595
2023-11-02	19.600	20.000	19.250	19.500	19.500	6,525
2023-10-31	19.400	19.700	19.100	19.600	19.600	2,337
2023-10-30	19.800	19.950	19.350	19.350	19.350	1,366
2023-10-27	19.800	19.900	19.400	19.800	19.800	2,360
2023-10-26	20.000	20.300	19.750	20.000	20.000	22,483
2023-10-25	20.000	20.100	19.650	20.100	20.100	1,890
2023-10-24	20.100	20.200	19.700	20.000	20.000	1,177
2023-10-23	19.650	20.100	19.650	20.000	20.000	4,751
2023-10-20	19.900	20.000	19.650	19.650	19.650	3,768
2023-10-19	20.000	20.000	19.900	19.900	19.900	1,150
2023-10-18	20.300	20.500	19.900	20.300	20.300	2,584
2023-10-17	19.700	20.200	19.600	20.000	20.000	5,530
2023-10-16	20.400	20.500	19.700	20.000	20.000	1,455
2023-10-13	19.900	20.800	19.700	20.400	20.400	2,599
2023-10-12	19.400	20.200	19.400	19.900	19.900	5,539
2023-10-11	19.100	19.500	19.100	19.400	19.400	7,229
2023-10-10	20.000	20.000	18.500	19.200	19.200	36,820
2023-10-09	21.700	21.700	20.900	21.000	21.000	931
2023-10-06	21.700	21.700	21.000	21.000	21.000	2,796
2023-10-05	22.100	22.800	21.700	21.700	21.700	1,819
2023-10-04	21.700	22.000	21.100	22.000	22.000	2,049
2023-10-03	21.700	21.900	21.200	21.900	21.900	2,982
2023-10-02	20.500	21.600	20.500	21.100	21.100	3,148
2023-09-29	20.000	21.000	19.600	20.800	20.800	3,310
2023-09-28	21.200	21.200	19.800	20.400	20.400	6,332
2023-09-27	21.000	21.300	20.800	21.200	21.200	2,176
2023-09-26	21.600	21.700	20.800	21.300	21.300	4,277
2023-09-25	22.000	22.200	21.500	22.000	22.000	1,873
2023-09-22	22.000	22.300	21.500	22.200	22.200	1,023
2023-09-21	23.000	23.000	21.500	22.100	22.100	5,140
2023-09-20	22.600	23.000	22.200	23.000	23.000	3,729
2023-09-19	22.900	23.500	22.200	22.700	22.700	3,195
2023-09-18	22.000	22.800	21.800	22.800	22.800	4,956
2023-09-15	21.400	22.000	21.400	22.000	22.000	5,038
2023-09-14	21.300	21.600	20.200	21.400	21.400	23,573
2023-09-13	22.700	22.700	21.000	21.300	21.300	14,170
2023-09-12	23.100	23.700	22.700	22.700	22.700	6,270
2023-09-11	24.400	24.400	21.800	23.100	23.100	32,351
2023-09-08	24.600	24.700	24.200	24.400	24.400	462
2023-09-07	24.500	24.800	24.200	24.800	24.800	1,228

← NewerPage 13 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.