Woodpecker.co. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2.880 | 2.970 | 2.850 | 2.850 | 2.850 | 8,625 |
| 2026-04-29 | 2.990 | 2.990 | 2.900 | 2.980 | 2.980 | 6,570 |
| 2026-04-28 | 3.110 | 3.110 | 2.950 | 2.950 | 2.950 | 4,420 |
| 2026-04-27 | 3.070 | 3.130 | 3.000 | 3.110 | 3.110 | 4,389 |
| 2026-04-24 | 3.060 | 3.300 | 3.050 | 3.070 | 3.070 | 4,750 |
| 2026-04-23 | 3.150 | 3.150 | 3.060 | 3.060 | 3.060 | 5,949 |
| 2026-04-22 | 2.870 | 3.500 | 2.870 | 3.160 | 3.160 | 78,856 |
| 2026-04-21 | 3.000 | 3.050 | 2.830 | 2.860 | 2.860 | 14,492 |
| 2026-04-20 | 3.120 | 3.120 | 2.900 | 2.970 | 2.970 | 15,983 |
| 2026-04-17 | 3.250 | 3.250 | 3.060 | 3.120 | 3.120 | 18,653 |
| 2026-04-16 | 3.560 | 3.560 | 3.210 | 3.210 | 3.210 | 38,193 |
| 2026-04-15 | 3.430 | 3.560 | 3.430 | 3.560 | 3.560 | 3,188 |
| 2026-04-14 | 3.440 | 3.450 | 3.340 | 3.420 | 3.420 | 4,021 |
| 2026-04-13 | 3.350 | 3.450 | 3.340 | 3.450 | 3.450 | 2,063 |
| 2026-04-10 | 3.260 | 3.450 | 3.260 | 3.440 | 3.440 | 2,278 |
| 2026-04-09 | 3.260 | 3.300 | 3.260 | 3.260 | 3.260 | 2,360 |
| 2026-04-08 | 3.400 | 3.730 | 3.250 | 3.250 | 3.250 | 16,717 |
| 2026-04-07 | 3.470 | 3.630 | 3.350 | 3.400 | 3.400 | 3,295 |
| 2026-04-02 | 3.600 | 3.600 | 3.340 | 3.490 | 3.490 | 4,373 |
| 2026-04-01 | 3.730 | 3.730 | 3.470 | 3.650 | 3.650 | 2,855 |
| 2026-03-31 | 3.400 | 3.730 | 3.250 | 3.730 | 3.730 | 12,645 |
| 2026-03-30 | 3.490 | 3.490 | 3.330 | 3.400 | 3.400 | 2,491 |
| 2026-03-27 | 3.490 | 3.490 | 3.440 | 3.490 | 3.490 | 471 |
| 2026-03-26 | 3.500 | 3.560 | 3.450 | 3.450 | 3.450 | 3,873 |
| 2026-03-25 | 3.580 | 3.630 | 3.500 | 3.500 | 3.500 | 4,502 |
| 2026-03-24 | 3.570 | 3.700 | 3.570 | 3.580 | 3.580 | 2,880 |
| 2026-03-23 | 3.640 | 3.730 | 3.400 | 3.550 | 3.550 | 8,966 |
| 2026-03-20 | 3.760 | 3.890 | 3.700 | 3.700 | 3.700 | 4,480 |
| 2026-03-19 | 3.820 | 3.820 | 3.760 | 3.760 | 3.760 | 722 |
| 2026-03-18 | 3.820 | 3.890 | 3.820 | 3.820 | 3.820 | 149 |
| 2026-03-17 | 3.790 | 3.900 | 3.790 | 3.890 | 3.890 | 186 |
| 2026-03-16 | 3.900 | 3.900 | 3.740 | 3.890 | 3.890 | 702 |
| 2026-03-13 | 3.910 | 3.910 | 3.650 | 3.860 | 3.860 | 12,114 |
| 2026-03-12 | 3.810 | 3.970 | 3.810 | 3.900 | 3.900 | 1,989 |
| 2026-03-11 | 3.920 | 4.020 | 3.800 | 3.870 | 3.870 | 2,981 |
| 2026-03-10 | 3.930 | 4.030 | 3.900 | 3.910 | 3.910 | 2,295 |
| 2026-03-09 | 3.970 | 3.970 | 3.800 | 3.860 | 3.860 | 6,635 |
| 2026-03-06 | 4.070 | 4.070 | 3.850 | 3.960 | 3.960 | 5,988 |
| 2026-03-05 | 4.050 | 4.070 | 3.970 | 4.070 | 4.070 | 925 |
| 2026-03-04 | 3.900 | 4.040 | 3.830 | 4.040 | 4.040 | 1,352 |
| 2026-03-03 | 4.090 | 4.090 | 3.830 | 3.940 | 3.940 | 5,059 |
| 2026-03-02 | 4.300 | 4.300 | 3.920 | 4.080 | 4.080 | 14,568 |
| 2026-02-27 | 4.400 | 4.400 | 4.200 | 4.360 | 4.360 | 3,911 |
| 2026-02-26 | 4.330 | 4.400 | 4.120 | 4.400 | 4.400 | 13,766 |
| 2026-02-25 | 4.100 | 4.340 | 4.020 | 4.330 | 4.330 | 12,113 |
| 2026-02-24 | 4.390 | 4.390 | 4.000 | 4.080 | 4.080 | 12,405 |
| 2026-02-23 | 4.100 | 4.600 | 4.100 | 4.220 | 4.220 | 33,070 |
| 2026-02-20 | 3.910 | 4.090 | 3.910 | 3.950 | 3.950 | 6,740 |
| 2026-02-19 | 4.020 | 4.100 | 3.850 | 3.900 | 3.900 | 5,352 |
| 2026-02-18 | 3.840 | 4.180 | 3.800 | 4.000 | 4.000 | 15,865 |
| 2026-02-17 | 3.940 | 3.940 | 3.820 | 3.840 | 3.840 | 3,820 |
| 2026-02-16 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 205 |
| 2026-02-13 | 3.970 | 3.970 | 3.810 | 3.940 | 3.940 | 6,866 |
| 2026-02-12 | 3.900 | 3.980 | 3.850 | 3.980 | 3.980 | 3,723 |
| 2026-02-11 | 3.910 | 4.060 | 3.900 | 3.970 | 3.970 | 6,235 |
| 2026-02-10 | 4.080 | 4.120 | 3.900 | 4.100 | 4.100 | 4,042 |
| 2026-02-09 | 4.180 | 4.180 | 3.850 | 4.080 | 4.080 | 17,097 |
| 2026-02-06 | 4.000 | 4.350 | 3.850 | 4.190 | 4.190 | 29,206 |
| 2026-02-05 | 4.070 | 4.070 | 3.840 | 4.070 | 4.070 | 14,937 |
| 2026-02-04 | 4.110 | 4.170 | 4.070 | 4.070 | 4.070 | 3,705 |
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.