Woodpecker.co. S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	15.990	16.300	15.850	16.000	16.000	21,441
2022-01-03	14.480	16.700	14.480	16.000	16.000	27,758
2021-12-30	13.440	14.160	13.440	14.120	14.120	5,931
2021-12-29	13.500	13.850	13.500	13.840	13.840	3,032
2021-12-28	13.370	13.560	13.200	13.530	13.530	1,228
2021-12-27	13.290	13.400	13.290	13.380	13.380	2,297
2021-12-23	13.250	13.450	13.250	13.450	13.450	11,428
2021-12-22	13.150	13.450	13.150	13.450	13.450	86
2021-12-21	13.160	13.200	13.150	13.200	13.200	10,201
2021-12-20	13.360	13.360	13.150	13.200	13.200	988
2021-12-17	13.200	13.360	13.200	13.360	13.360	42
2021-12-16	13.200	13.200	13.150	13.150	13.150	1,204
2021-12-15	13.220	13.220	13.100	13.220	13.220	4,496
2021-12-14	13.330	13.330	13.130	13.300	13.300	4,404
2021-12-13	13.300	13.500	13.300	13.330	13.330	2,239
2021-12-10	13.500	13.500	13.310	13.310	13.310	2,124
2021-12-09	13.500	13.500	13.300	13.500	13.500	684
2021-12-08	13.600	13.600	13.210	13.480	13.480	1,578
2021-12-07	13.170	13.630	13.170	13.300	13.300	2,119
2021-12-06	13.660	13.660	13.170	13.350	13.350	2,033
2021-12-03	13.180	13.660	13.180	13.600	13.600	449
2021-12-02	13.490	13.490	13.070	13.380	13.380	4,453
2021-12-01	13.380	13.500	13.250	13.450	13.450	6,563
2021-11-30	13.490	13.700	13.300	13.320	13.320	7,684
2021-11-29	13.500	13.600	13.400	13.490	13.490	1,538
2021-11-26	13.500	13.500	13.300	13.500	13.500	2,407
2021-11-25	13.320	13.490	13.300	13.490	13.490	451
2021-11-24	13.528	13.880	13.100	13.200	13.200	1,186
2021-11-23	13.290	13.880	13.000	13.880	13.880	2,268
2021-11-22	13.200	13.350	13.000	13.320	13.320	5,414
2021-11-19	13.800	13.800	13.100	13.430	13.430	1,710
2021-11-18	13.810	14.000	13.220	13.800	13.800	4,896
2021-11-17	13.790	14.000	13.420	13.900	13.900	2,888
2021-11-16	13.500	13.800	13.100	13.700	13.700	6,211
2021-11-15	13.510	14.180	12.960	13.450	13.450	10,814
2021-11-12	13.202	13.600	13.200	13.590	13.590	7,649
2021-11-10	13.300	13.330	13.100	13.200	13.200	2,711
2021-11-09	12.950	13.070	12.900	13.060	13.060	2,707
2021-11-08	12.870	12.930	12.550	12.930	12.930	7,594
2021-11-05	12.852	13.000	12.852	12.998	12.998	5,454
2021-11-04	13.060	13.094	12.850	13.058	13.058	1,233
2021-11-03	13.098	13.098	12.820	13.060	13.060	1,461
2021-11-02	13.000	13.100	12.880	13.100	13.100	1,776
2021-10-29	13.150	13.150	12.830	13.000	13.000	515
2021-10-28	13.052	13.460	12.550	13.270	13.270	6,783
2021-10-27	13.400	13.600	13.000	13.600	13.600	4,964
2021-10-26	13.450	13.450	12.960	13.450	13.450	3,046
2021-10-25	13.480	13.480	13.200	13.430	13.430	1,084
2021-10-22	13.240	13.490	13.220	13.490	13.490	1,535
2021-10-21	13.298	13.298	12.840	13.240	13.240	1,706
2021-10-20	13.590	13.590	12.950	13.298	13.298	2,249
2021-10-19	13.590	13.590	13.240	13.590	13.590	382
2021-10-18	13.388	13.540	13.160	13.500	13.500	1,867
2021-10-15	13.240	13.500	12.920	13.388	13.388	2,070
2021-10-14	13.240	13.240	12.500	13.000	13.000	8,018

← NewerPage 21 of 21 · 1,255 trading days

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.