Woodpecker.co. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.160 | 4.190 | 4.100 | 4.110 | 4.110 | 5,278 |
| 2026-02-02 | 4.450 | 4.450 | 4.070 | 4.120 | 4.120 | 16,418 |
| 2026-01-30 | 4.600 | 4.650 | 4.340 | 4.370 | 4.370 | 19,684 |
| 2026-01-29 | 4.220 | 4.890 | 4.200 | 4.420 | 4.420 | 62,693 |
| 2026-01-28 | 4.340 | 4.400 | 4.200 | 4.290 | 4.290 | 14,621 |
| 2026-01-27 | 4.370 | 4.680 | 4.200 | 4.400 | 4.400 | 45,035 |
| 2026-01-26 | 4.690 | 4.690 | 4.240 | 4.370 | 4.370 | 51,704 |
| 2026-01-23 | 5.000 | 5.000 | 4.520 | 4.680 | 4.680 | 62,039 |
| 2026-01-22 | 4.560 | 5.500 | 4.440 | 5.040 | 5.040 | 195,363 |
| 2026-01-21 | 5.000 | 5.080 | 4.500 | 4.540 | 4.540 | 52,964 |
| 2026-01-20 | 5.700 | 5.880 | 4.800 | 5.000 | 5.000 | 138,545 |
| 2026-01-19 | 5.000 | 6.300 | 4.880 | 5.700 | 5.700 | 316,234 |
| 2026-01-16 | 4.020 | 4.880 | 4.020 | 4.880 | 4.880 | 131,775 |
| 2026-01-15 | 2.850 | 3.860 | 2.830 | 3.860 | 3.860 | 84,446 |
| 2026-01-14 | 2.840 | 2.890 | 2.610 | 2.800 | 2.800 | 5,021 |
| 2026-01-13 | 2.860 | 2.890 | 2.600 | 2.830 | 2.830 | 11,755 |
| 2026-01-12 | 2.530 | 2.970 | 2.530 | 2.840 | 2.840 | 29,147 |
| 2026-01-09 | 2.580 | 2.580 | 2.500 | 2.530 | 2.530 | 4,327 |
| 2026-01-08 | 2.560 | 2.580 | 2.520 | 2.580 | 2.580 | 2,214 |
| 2026-01-07 | 2.600 | 2.600 | 2.500 | 2.560 | 2.560 | 10,572 |
| 2026-01-05 | 2.600 | 2.600 | 2.550 | 2.550 | 2.550 | 2,018 |
| 2026-01-02 | 2.600 | 2.730 | 2.500 | 2.570 | 2.570 | 7,518 |
| 2025-12-30 | 2.700 | 2.700 | 2.450 | 2.590 | 2.590 | 8,300 |
| 2025-12-29 | 2.500 | 2.630 | 2.420 | 2.560 | 2.560 | 1,786 |
| 2025-12-23 | 2.400 | 2.640 | 2.340 | 2.500 | 2.500 | 42,537 |
| 2025-12-22 | 2.490 | 2.490 | 2.370 | 2.400 | 2.400 | 11,630 |
| 2025-12-19 | 2.520 | 2.590 | 2.480 | 2.490 | 2.490 | 12,638 |
| 2025-12-18 | 2.570 | 2.590 | 2.500 | 2.520 | 2.520 | 15,641 |
| 2025-12-17 | 2.410 | 2.650 | 2.300 | 2.580 | 2.580 | 23,755 |
| 2025-12-16 | 2.550 | 2.550 | 2.310 | 2.450 | 2.450 | 22,301 |
| 2025-12-15 | 2.600 | 2.630 | 2.550 | 2.550 | 2.550 | 13,696 |
| 2025-12-12 | 2.710 | 2.710 | 2.550 | 2.580 | 2.580 | 7,908 |
| 2025-12-11 | 2.720 | 2.750 | 2.610 | 2.720 | 2.720 | 14,826 |
| 2025-12-10 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 835 |
| 2025-12-09 | 2.770 | 2.770 | 2.750 | 2.750 | 2.750 | 350 |
| 2025-12-08 | 2.760 | 2.780 | 2.720 | 2.780 | 2.780 | 16,674 |
| 2025-12-05 | 2.850 | 2.850 | 2.620 | 2.770 | 2.770 | 6,646 |
| 2025-12-04 | 2.860 | 2.910 | 2.850 | 2.850 | 2.850 | 1,867 |
| 2025-12-03 | 2.920 | 2.920 | 2.860 | 2.910 | 2.910 | 1,227 |
| 2025-12-02 | 2.940 | 2.940 | 2.850 | 2.920 | 2.920 | 30 |
| 2025-12-01 | 2.900 | 2.980 | 2.850 | 2.940 | 2.940 | 5,906 |
| 2025-11-28 | 2.970 | 2.970 | 2.850 | 2.970 | 2.970 | 19,617 |
| 2025-11-27 | 2.910 | 2.980 | 2.900 | 2.970 | 2.970 | 3,098 |
| 2025-11-26 | 2.910 | 2.980 | 2.910 | 2.980 | 2.980 | 373 |
| 2025-11-25 | 2.910 | 2.970 | 2.900 | 2.910 | 2.910 | 2,714 |
| 2025-11-24 | 3.040 | 3.060 | 2.800 | 2.910 | 2.910 | 13,583 |
| 2025-11-21 | 3.100 | 3.100 | 2.800 | 3.060 | 3.060 | 19,042 |
| 2025-11-20 | 3.040 | 3.200 | 3.040 | 3.100 | 3.100 | 625 |
| 2025-11-19 | 3.010 | 3.290 | 3.010 | 3.040 | 3.040 | 2,695 |
| 2025-11-18 | 3.040 | 3.040 | 3.010 | 3.040 | 3.040 | 3,603 |
| 2025-11-17 | 3.070 | 3.190 | 3.050 | 3.050 | 3.050 | 3,959 |
| 2025-11-14 | 3.290 | 3.310 | 3.030 | 3.200 | 3.200 | 9,261 |
| 2025-11-13 | 3.300 | 3.300 | 3.230 | 3.290 | 3.290 | 12 |
| 2025-11-12 | 3.300 | 3.310 | 3.220 | 3.300 | 3.300 | 412 |
| 2025-11-10 | 3.340 | 3.340 | 3.260 | 3.300 | 3.300 | 301 |
| 2025-11-07 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 5 |
| 2025-11-06 | 3.240 | 3.320 | 3.220 | 3.320 | 3.320 | 160 |
| 2025-11-05 | 3.340 | 3.340 | 3.240 | 3.240 | 3.240 | 424 |
| 2025-11-04 | 3.310 | 3.390 | 3.200 | 3.270 | 3.270 | 4,027 |
| 2025-11-03 | 3.320 | 3.400 | 3.310 | 3.400 | 3.400 | 569 |
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.