Woodpecker.co. S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	17.800	17.800	17.750	17.800	17.800	139
2022-09-21	17.800	17.800	17.800	17.800	17.800	1
2022-09-20	17.450	17.500	17.450	17.500	17.500	221
2022-09-19	17.850	17.900	17.450	17.450	17.450	70
2022-09-16	17.450	17.700	17.450	17.700	17.700	225
2022-09-15	18.300	18.300	17.400	17.400	17.400	575
2022-09-14	17.550	18.050	17.550	18.050	18.050	140
2022-09-13	18.350	18.350	17.400	17.550	17.550	488
2022-09-12	16.800	18.700	16.800	18.300	18.300	7,050
2022-09-09	16.700	16.700	16.500	16.550	16.550	541
2022-09-08	15.950	16.600	15.900	16.600	16.600	324
2022-09-07	16.700	16.700	16.700	16.700	16.700	1
2022-09-06	16.800	16.800	15.900	16.500	16.500	1,868
2022-09-05	16.300	16.500	16.300	16.500	16.500	758
2022-09-02	16.000	16.300	16.000	16.300	16.300	137
2022-09-01	15.900	16.000	15.750	15.900	15.900	1,303
2022-08-31	16.100	16.300	15.600	16.300	16.300	2,238
2022-08-30	16.400	16.700	16.100	16.200	16.200	725
2022-08-29	16.750	16.800	16.000	16.650	16.650	3,119
2022-08-26	16.800	17.000	16.800	17.000	17.000	602
2022-08-25	17.150	17.150	16.850	16.850	16.850	470
2022-08-24	16.650	17.150	16.650	17.150	17.150	1,672
2022-08-23	16.850	17.300	16.850	17.300	17.300	579
2022-08-22	17.050	17.550	16.800	17.500	17.500	2,194
2022-08-19	17.550	17.550	16.500	16.900	16.900	1,970
2022-08-18	16.400	17.500	15.950	17.450	17.450	18,061
2022-08-17	15.300	16.400	15.000	16.400	16.400	7,889
2022-08-16	15.400	15.600	14.800	15.550	15.550	7,786
2022-08-12	16.350	16.450	14.050	15.650	15.650	63,756
2022-08-11	17.000	17.250	15.200	16.400	16.400	27,116
2022-08-10	18.450	18.450	17.700	18.300	18.300	1,212
2022-08-09	18.100	18.400	18.100	18.400	18.400	745
2022-08-08	18.100	18.200	18.100	18.200	18.200	720
2022-08-05	18.000	18.200	18.000	18.100	18.100	428
2022-08-04	18.100	18.200	18.100	18.200	18.200	345
2022-08-03	17.600	18.400	17.600	18.100	18.100	1,913
2022-08-02	17.150	17.700	17.150	17.500	17.500	530
2022-08-01	17.750	17.750	17.700	17.750	17.750	2,215
2022-07-29	17.750	17.750	17.100	17.750	17.750	233
2022-07-28	17.550	17.750	17.000	17.750	17.750	409
2022-07-27	17.850	17.850	17.000	17.500	17.500	1,803
2022-07-26	17.800	17.850	17.800	17.850	17.850	371
2022-07-25	17.450	17.800	17.450	17.800	17.800	1,245
2022-07-22	17.000	17.450	17.000	17.450	17.450	2,430
2022-07-21	16.850	17.000	16.500	17.000	17.000	2,245
2022-07-20	17.150	17.150	16.700	16.800	16.800	3,240
2022-07-19	17.150	17.400	16.500	17.150	17.150	3,027
2022-07-18	17.750	17.950	17.150	17.150	17.150	2,066
2022-07-15	18.200	18.450	17.650	17.900	17.900	1,551
2022-07-14	18.300	18.450	17.900	18.450	18.450	730
2022-07-13	18.500	18.500	18.000	18.300	18.300	1,784
2022-07-12	18.150	18.550	18.050	18.500	18.500	3,044
2022-07-11	19.250	19.450	17.800	18.150	18.150	12,474
2022-07-08	19.000	19.250	18.950	19.250	19.250	5,603
2022-07-07	18.650	19.200	18.500	19.000	19.000	1,809
2022-07-06	19.000	19.050	18.800	19.000	19.000	908
2022-07-05	19.500	19.500	18.800	19.450	19.450	1,099
2022-07-04	19.400	19.400	19.350	19.400	19.400	350
2022-07-01	19.000	19.600	19.000	19.550	19.550	1,862
2022-06-30	18.700	19.000	18.700	19.000	19.000	55

← NewerPage 18 of 21 · 1,250 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.