Woodpecker.co. S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	18.800	18.800	18.700	18.800	18.800	449
2022-06-27	19.150	19.200	18.700	19.200	19.200	876
2022-06-24	19.100	19.250	19.000	19.150	19.150	485
2022-06-23	19.550	19.550	19.550	19.550	19.550	5
2022-06-22	19.500	19.550	19.000	19.550	19.550	168
2022-06-21	19.500	19.500	19.200	19.500	19.500	620
2022-06-20	19.500	19.500	19.500	19.500	19.500	20
2022-06-17	19.750	19.750	18.700	19.700	19.700	316
2022-06-15	18.500	19.750	18.500	19.750	19.750	2,137
2022-06-14	18.450	18.950	18.450	18.500	18.500	571
2022-06-13	19.000	19.400	18.000	18.200	18.200	2,193
2022-06-10	19.700	19.800	19.000	19.650	19.650	2,833
2022-06-09	19.300	20.000	18.800	19.750	19.750	2,929
2022-06-08	19.350	19.500	18.900	19.300	19.300	4,279
2022-06-07	20.000	20.000	19.500	19.850	19.850	485
2022-06-06	19.900	20.100	19.900	20.000	20.000	701
2022-06-03	20.600	20.600	19.900	20.300	20.300	366
2022-06-02	20.800	20.800	20.000	20.400	20.400	753
2022-06-01	20.800	20.800	20.500	20.500	20.500	350
2022-05-31	20.800	20.800	19.900	20.400	20.400	1,114
2022-05-30	20.200	20.800	20.200	20.800	20.800	3,116
2022-05-27	19.950	20.000	19.950	20.000	20.000	649
2022-05-26	20.000	20.000	19.950	19.950	19.950	350
2022-05-25	19.700	20.400	19.700	20.000	20.000	4,981
2022-05-24	19.900	20.000	19.400	19.750	19.750	1,882
2022-05-23	19.850	19.900	19.750	19.900	19.900	1,177
2022-05-20	19.500	19.800	19.500	19.800	19.800	551
2022-05-19	19.500	19.800	19.250	19.500	19.500	1,974
2022-05-18	19.900	19.900	19.500	19.500	19.500	902
2022-05-17	19.500	19.900	19.500	19.900	19.900	10,077
2022-05-16	19.500	20.400	18.850	19.700	19.700	7,525
2022-05-13	18.950	20.000	18.950	19.500	19.500	613
2022-05-12	18.750	19.000	18.750	19.000	19.000	311
2022-05-11	18.500	19.200	18.500	19.000	19.000	1,481
2022-05-10	18.600	19.100	17.750	18.950	18.950	2,975
2022-05-09	19.550	19.900	18.100	18.100	18.100	1,138
2022-05-06	19.800	19.800	18.750	18.750	18.750	3,427
2022-05-05	20.000	20.000	19.900	19.900	19.900	293
2022-05-04	20.000	20.200	20.000	20.100	20.100	1,991
2022-05-02	20.700	20.700	19.500	20.200	20.200	2,241
2022-04-29	21.300	21.300	20.900	20.900	20.900	114
2022-04-28	20.600	20.900	20.600	20.800	20.800	570
2022-04-27	20.500	20.900	19.900	20.400	20.400	854
2022-04-26	20.600	21.800	19.900	21.000	21.000	5,732
2022-04-25	21.400	21.400	19.900	20.500	20.500	3,923
2022-04-22	21.500	21.500	21.500	21.500	21.500	210
2022-04-21	22.300	22.300	21.400	22.100	22.100	1,103
2022-04-20	22.800	22.800	22.300	22.300	22.300	115
2022-04-19	21.900	21.900	21.800	21.900	21.900	236
2022-04-14	22.000	22.000	22.000	22.000	22.000	428
2022-04-13	21.900	22.800	21.900	22.000	22.000	451
2022-04-12	21.435	22.200	21.000	21.890	21.890	3,276
2022-04-11	22.300	23.000	21.700	22.090	22.090	10,496
2022-04-08	22.320	22.880	22.050	22.880	22.880	3,040
2022-04-07	22.400	22.500	22.050	22.400	22.400	603
2022-04-06	22.800	23.000	22.200	22.400	22.400	1,035
2022-04-05	23.400	23.450	22.700	22.700	22.700	1,016
2022-04-04	23.300	23.450	23.100	23.450	23.450	3,010
2022-04-01	23.350	23.400	23.300	23.400	23.400	3,253
2022-03-31	23.550	23.550	22.800	23.400	23.400	1,937

← NewerPage 19 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.