Woodpecker.co. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.420 | 3.420 | 3.320 | 3.320 | 3.320 | 288 |
| 2025-10-30 | 3.300 | 3.420 | 3.300 | 3.420 | 3.420 | 2,459 |
| 2025-10-29 | 3.430 | 3.450 | 3.290 | 3.400 | 3.400 | 457 |
| 2025-10-28 | 3.350 | 3.440 | 3.330 | 3.330 | 3.330 | 1,169 |
| 2025-10-27 | 3.540 | 3.540 | 3.380 | 3.380 | 3.380 | 3,789 |
| 2025-10-24 | 3.540 | 3.540 | 3.400 | 3.540 | 3.540 | 531 |
| 2025-10-23 | 3.510 | 3.540 | 3.510 | 3.540 | 3.540 | 1,741 |
| 2025-10-22 | 3.450 | 3.510 | 3.360 | 3.510 | 3.510 | 2,386 |
| 2025-10-21 | 3.440 | 3.450 | 3.300 | 3.450 | 3.450 | 1,124 |
| 2025-10-20 | 3.410 | 3.500 | 3.280 | 3.440 | 3.440 | 3,180 |
| 2025-10-17 | 3.500 | 3.510 | 3.380 | 3.410 | 3.410 | 2,507 |
| 2025-10-16 | 3.550 | 3.550 | 3.310 | 3.310 | 3.310 | 2,721 |
| 2025-10-15 | 3.520 | 3.560 | 3.520 | 3.550 | 3.550 | 4,031 |
| 2025-10-14 | 3.520 | 3.520 | 3.300 | 3.480 | 3.480 | 764 |
| 2025-10-13 | 3.470 | 3.520 | 3.400 | 3.410 | 3.410 | 3,199 |
| 2025-10-10 | 3.550 | 3.550 | 3.360 | 3.480 | 3.480 | 8,522 |
| 2025-10-09 | 3.480 | 3.550 | 3.400 | 3.550 | 3.550 | 3,024 |
| 2025-10-08 | 3.520 | 3.550 | 3.520 | 3.550 | 3.550 | 1,029 |
| 2025-10-07 | 3.520 | 3.580 | 3.520 | 3.520 | 3.520 | 2,084 |
| 2025-10-06 | 3.500 | 3.500 | 3.320 | 3.500 | 3.500 | 3,857 |
| 2025-10-03 | 3.600 | 3.600 | 3.400 | 3.440 | 3.440 | 3,871 |
| 2025-10-02 | 3.520 | 3.600 | 3.500 | 3.600 | 3.600 | 3,101 |
| 2025-10-01 | 3.590 | 3.590 | 3.520 | 3.520 | 3.520 | 1,150 |
| 2025-09-30 | 3.700 | 3.700 | 3.500 | 3.590 | 3.590 | 6,116 |
| 2025-09-29 | 3.720 | 3.740 | 3.700 | 3.700 | 3.700 | 3,009 |
| 2025-09-26 | 3.930 | 3.960 | 3.540 | 3.600 | 3.600 | 30,615 |
| 2025-09-25 | 3.600 | 3.930 | 3.580 | 3.930 | 3.930 | 11,396 |
| 2025-09-24 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 1,725 |
| 2025-09-23 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 3,633 |
| 2025-09-22 | 3.680 | 3.680 | 3.580 | 3.680 | 3.680 | 1,780 |
| 2025-09-19 | 3.500 | 3.700 | 3.500 | 3.600 | 3.600 | 9,661 |
| 2025-09-18 | 3.440 | 3.490 | 3.380 | 3.490 | 3.490 | 5,047 |
| 2025-09-17 | 3.320 | 3.440 | 3.320 | 3.440 | 3.440 | 14,403 |
| 2025-09-16 | 3.260 | 3.320 | 3.220 | 3.320 | 3.320 | 9,357 |
| 2025-09-15 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 2,313 |
| 2025-09-12 | 3.180 | 3.200 | 3.100 | 3.200 | 3.200 | 6,058 |
| 2025-09-11 | 3.140 | 3.240 | 3.040 | 3.180 | 3.180 | 16,297 |
| 2025-09-10 | 3.150 | 3.150 | 3.040 | 3.140 | 3.140 | 12,477 |
| 2025-09-09 | 3.120 | 3.150 | 3.090 | 3.120 | 3.120 | 6,117 |
| 2025-09-08 | 3.110 | 3.140 | 3.030 | 3.120 | 3.120 | 8,982 |
| 2025-09-05 | 3.150 | 3.150 | 3.110 | 3.110 | 3.110 | 914 |
| 2025-09-04 | 3.110 | 3.190 | 3.110 | 3.150 | 3.150 | 9,755 |
| 2025-09-03 | 3.250 | 3.250 | 3.110 | 3.120 | 3.120 | 1,055 |
| 2025-09-02 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,281 |
| 2025-09-01 | 3.110 | 3.250 | 3.110 | 3.170 | 3.170 | 3,728 |
| 2025-08-29 | 3.330 | 3.330 | 3.110 | 3.110 | 3.110 | 8,636 |
| 2025-08-28 | 3.340 | 3.340 | 3.330 | 3.330 | 3.330 | 998 |
| 2025-08-27 | 3.220 | 3.360 | 3.220 | 3.230 | 3.230 | 1,205 |
| 2025-08-26 | 3.380 | 3.380 | 3.220 | 3.220 | 3.220 | 4,429 |
| 2025-08-25 | 3.390 | 3.390 | 3.380 | 3.380 | 3.380 | 273 |
| 2025-08-22 | 3.380 | 3.440 | 3.320 | 3.320 | 3.320 | 3,652 |
| 2025-08-21 | 3.460 | 3.460 | 3.250 | 3.400 | 3.400 | 8,210 |
| 2025-08-20 | 3.470 | 3.500 | 3.400 | 3.470 | 3.470 | 1,660 |
| 2025-08-19 | 3.470 | 3.470 | 3.380 | 3.470 | 3.470 | 1,661 |
| 2025-08-18 | 3.440 | 3.480 | 3.440 | 3.470 | 3.470 | 1,267 |
| 2025-08-14 | 3.460 | 3.460 | 3.430 | 3.460 | 3.460 | 1,760 |
| 2025-08-13 | 3.400 | 3.460 | 3.340 | 3.440 | 3.440 | 2,011 |
| 2025-08-12 | 3.400 | 3.400 | 3.340 | 3.400 | 3.400 | 1,662 |
| 2025-08-11 | 3.330 | 3.400 | 3.330 | 3.400 | 3.400 | 1,903 |
| 2025-08-08 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 27 |
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.