Woodpecker.co. S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	23.600	23.600	23.050	23.500	23.500	720
2022-03-29	23.400	23.600	22.820	23.580	23.580	5,379
2022-03-28	21.850	23.450	21.800	23.390	23.390	4,935
2022-03-25	22.520	23.500	21.700	22.500	22.500	11,879
2022-03-24	23.400	23.700	22.600	23.500	23.500	2,361
2022-03-23	21.900	23.950	21.900	23.700	23.700	8,117
2022-03-22	21.385	21.945	20.000	21.900	21.900	18,374
2022-03-21	20.400	21.870	20.250	21.385	21.385	5,670
2022-03-18	22.090	22.090	20.300	21.065	21.065	4,724
2022-03-17	22.430	22.800	21.000	22.240	22.240	8,269
2022-03-16	20.350	23.000	20.205	22.130	22.130	8,771
2022-03-15	20.380	20.380	19.840	19.990	19.990	1,257
2022-03-14	18.990	20.380	18.990	20.100	20.100	14,500
2022-03-11	18.550	19.000	18.120	19.000	19.000	1,833
2022-03-10	17.600	18.800	17.600	18.500	18.500	4,752
2022-03-09	17.800	18.210	17.800	18.000	18.000	1,307
2022-03-08	17.200	17.800	16.800	17.800	17.800	1,897
2022-03-07	18.000	18.000	17.880	17.880	17.880	442
2022-03-04	17.940	17.940	17.800	17.900	17.900	643
2022-03-03	18.400	18.780	18.000	18.400	18.400	1,353
2022-03-02	17.900	18.800	17.880	18.774	18.774	3,281
2022-03-01	18.780	18.940	17.902	17.902	17.902	1,811
2022-02-28	17.220	18.790	17.200	18.790	18.790	3,731
2022-02-25	17.200	18.000	17.200	18.000	18.000	5,171
2022-02-24	17.400	17.500	16.110	17.400	17.400	19,751
2022-02-23	18.998	19.000	18.340	18.340	18.340	4,800
2022-02-22	17.730	18.790	17.550	18.698	18.698	5,963
2022-02-21	18.260	18.860	18.000	18.500	18.500	5,159
2022-02-18	18.300	19.000	18.100	18.872	18.872	9,036
2022-02-17	18.500	18.500	17.510	17.510	17.510	2,444
2022-02-16	18.300	18.700	18.300	18.400	18.400	2,427
2022-02-15	18.200	18.450	17.402	18.300	18.300	2,295
2022-02-14	18.290	18.470	17.102	18.470	18.470	7,532
2022-02-11	18.940	19.000	18.150	18.500	18.500	4,690
2022-02-10	18.100	18.940	18.100	18.898	18.898	5,328
2022-02-09	17.000	18.000	16.900	18.000	18.000	13,391
2022-02-08	17.000	17.000	16.720	16.990	16.990	9,568
2022-02-07	16.800	17.000	16.800	17.000	17.000	13,173
2022-02-04	16.320	17.000	16.320	16.900	16.900	1,456
2022-02-03	17.200	17.200	16.180	16.800	16.800	3,925
2022-02-02	17.400	17.400	16.870	17.000	17.000	538
2022-02-01	17.520	17.520	16.800	17.030	17.030	4,131
2022-01-31	17.050	18.100	17.050	17.520	17.520	781
2022-01-28	17.020	18.100	17.000	17.050	17.050	1,619
2022-01-27	16.880	17.500	16.880	17.480	17.480	2,949
2022-01-26	16.030	17.200	16.030	16.910	16.910	1,472
2022-01-25	16.700	16.900	16.000	16.030	16.030	2,979
2022-01-24	17.100	17.100	15.570	16.600	16.600	15,527
2022-01-21	18.700	18.700	16.600	17.530	17.530	10,604
2022-01-20	18.980	18.980	18.230	18.736	18.736	2,692
2022-01-19	18.700	19.100	18.220	18.980	18.980	20,425
2022-01-18	19.100	19.100	18.550	19.000	19.000	1,258
2022-01-17	18.400	19.900	18.100	19.100	19.100	10,029
2022-01-14	18.210	18.570	18.002	18.100	18.100	2,723
2022-01-13	19.500	19.500	18.610	18.900	18.900	3,038
2022-01-12	18.400	19.800	18.400	18.902	18.902	9,886
2022-01-11	18.000	19.000	17.900	18.400	18.400	6,153
2022-01-10	17.000	19.400	17.000	17.800	17.800	34,916
2022-01-07	15.950	17.000	15.950	17.000	17.000	7,916
2022-01-05	16.000	16.000	15.600	15.990	15.990	12,538

← NewerPage 20 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.