Woodpecker.co. S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	21.800	22.000	21.500	21.500	21.500	982
2022-12-16	21.900	22.000	21.300	21.800	21.800	1,948
2022-12-15	21.900	22.000	21.800	21.900	21.900	2,152
2022-12-14	22.200	22.200	21.900	21.900	21.900	406
2022-12-13	22.300	22.400	22.000	22.300	22.300	1,502
2022-12-12	21.200	22.300	21.200	22.000	22.000	4,957
2022-12-09	20.900	20.900	20.500	20.900	20.900	985
2022-12-08	21.000	21.000	21.000	21.000	21.000	100
2022-12-07	20.600	21.000	20.400	21.000	21.000	502
2022-12-06	20.800	21.000	20.500	21.000	21.000	403
2022-12-05	20.900	20.900	20.800	20.900	20.900	867
2022-12-02	21.100	21.100	21.100	21.100	21.100	61
2022-12-01	20.900	21.100	20.800	21.100	21.100	362
2022-11-30	20.800	21.000	20.400	20.900	20.900	1,245
2022-11-29	20.900	21.000	20.800	20.800	20.800	372
2022-11-28	21.200	21.200	20.800	20.800	20.800	65
2022-11-25	20.500	21.300	20.500	21.300	21.300	313
2022-11-24	20.700	20.800	20.500	20.500	20.500	1,043
2022-11-23	20.800	20.900	20.800	20.900	20.900	196
2022-11-22	20.700	21.100	20.700	21.100	21.100	1,269
2022-11-21	20.600	20.900	20.500	20.500	20.500	1,865
2022-11-18	21.200	21.200	20.200	20.600	20.600	1,377
2022-11-17	21.400	21.400	21.400	21.400	21.400	520
2022-11-16	20.100	21.800	20.100	21.800	21.800	928
2022-11-15	22.000	22.000	18.000	20.500	20.500	5,710
2022-11-14	22.200	22.400	21.200	22.000	22.000	2,287
2022-11-10	20.300	21.900	20.300	21.700	21.700	3,255
2022-11-09	19.600	20.400	19.600	20.300	20.300	547
2022-11-08	19.450	19.600	19.400	19.600	19.600	1,463
2022-11-07	19.000	19.400	18.900	18.900	18.900	1,228
2022-11-04	19.000	19.350	19.000	19.000	19.000	1,424
2022-11-03	18.750	19.350	18.700	18.750	18.750	925
2022-11-02	18.650	18.700	18.650	18.700	18.700	229
2022-10-31	18.950	18.950	18.400	18.750	18.750	946
2022-10-28	18.350	18.950	18.350	18.950	18.950	1,470
2022-10-27	19.050	19.050	18.300	18.400	18.400	843
2022-10-26	18.100	19.050	18.100	19.050	19.050	303
2022-10-25	18.600	19.350	18.600	19.350	19.350	90
2022-10-24	18.550	19.000	18.550	19.000	19.000	766
2022-10-21	18.000	18.700	18.000	18.150	18.150	440
2022-10-20	18.000	18.000	17.800	18.000	18.000	600
2022-10-19	18.300	18.300	18.000	18.000	18.000	1,080
2022-10-18	18.900	18.900	18.900	18.900	18.900	1
2022-10-17	18.900	18.900	18.500	18.900	18.900	1,840
2022-10-14	18.500	19.000	18.500	18.900	18.900	4,027
2022-10-13	18.500	18.500	18.150	18.400	18.400	426
2022-10-12	18.300	18.700	18.300	18.500	18.500	1,249
2022-10-11	17.600	18.400	17.600	18.300	18.300	5,509
2022-10-10	17.350	17.350	17.300	17.300	17.300	200
2022-10-07	17.500	17.550	17.300	17.350	17.350	551
2022-10-06	17.550	17.550	17.450	17.500	17.500	219
2022-10-05	17.600	17.600	17.550	17.550	17.550	741
2022-10-04	17.550	17.600	17.500	17.550	17.550	271
2022-10-03	17.900	17.900	17.350	17.400	17.400	171
2022-09-30	17.550	18.000	17.250	17.700	17.700	6,089
2022-09-29	17.750	17.900	17.300	17.550	17.550	642
2022-09-28	17.550	17.550	17.250	17.250	17.250	604
2022-09-27	17.200	17.700	17.200	17.700	17.700	279
2022-09-26	17.900	17.900	17.100	17.200	17.200	2,032
2022-09-23	17.800	17.900	17.750	17.900	17.900	481

← NewerPage 17 of 21 · 1,255 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.