Woodpecker.co. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.390 | 3.390 | 3.350 | 3.390 | 3.390 | 1,755 |
| 2025-08-06 | 3.340 | 3.400 | 3.340 | 3.350 | 3.350 | 2,176 |
| 2025-08-05 | 3.410 | 3.430 | 3.330 | 3.340 | 3.340 | 1,634 |
| 2025-08-04 | 3.350 | 3.410 | 3.350 | 3.400 | 3.400 | 545 |
| 2025-08-01 | 3.400 | 3.410 | 3.330 | 3.350 | 3.350 | 543 |
| 2025-07-31 | 3.430 | 3.430 | 3.330 | 3.400 | 3.400 | 6,642 |
| 2025-07-30 | 3.400 | 3.480 | 3.390 | 3.390 | 3.390 | 877 |
| 2025-07-29 | 3.480 | 3.480 | 3.360 | 3.380 | 3.380 | 5,030 |
| 2025-07-28 | 3.390 | 3.460 | 3.390 | 3.460 | 3.460 | 1,651 |
| 2025-07-25 | 3.530 | 3.530 | 3.390 | 3.390 | 3.390 | 9,116 |
| 2025-07-24 | 3.500 | 3.530 | 3.420 | 3.530 | 3.530 | 5,872 |
| 2025-07-23 | 3.480 | 3.500 | 3.420 | 3.500 | 3.500 | 1,032 |
| 2025-07-22 | 3.440 | 3.470 | 3.410 | 3.410 | 3.410 | 1,634 |
| 2025-07-21 | 3.520 | 3.580 | 3.380 | 3.480 | 3.480 | 19,755 |
| 2025-07-18 | 3.540 | 3.540 | 3.470 | 3.530 | 3.530 | 7,147 |
| 2025-07-17 | 3.520 | 3.580 | 3.510 | 3.580 | 3.580 | 1,612 |
| 2025-07-16 | 3.520 | 3.570 | 3.510 | 3.570 | 3.570 | 1,724 |
| 2025-07-15 | 3.580 | 3.580 | 3.510 | 3.520 | 3.520 | 2,156 |
| 2025-07-14 | 3.500 | 3.660 | 3.490 | 3.580 | 3.580 | 13,775 |
| 2025-07-11 | 3.690 | 3.690 | 3.620 | 3.690 | 3.690 | 313 |
| 2025-07-10 | 3.680 | 3.700 | 3.640 | 3.690 | 3.690 | 1,574 |
| 2025-07-09 | 3.740 | 3.740 | 3.680 | 3.680 | 3.680 | 1,017 |
| 2025-07-08 | 3.750 | 3.760 | 3.680 | 3.740 | 3.740 | 1,968 |
| 2025-07-07 | 3.750 | 3.750 | 3.690 | 3.750 | 3.750 | 300 |
| 2025-07-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 48 |
| 2025-07-03 | 3.690 | 3.700 | 3.690 | 3.700 | 3.700 | 105 |
| 2025-07-02 | 3.760 | 3.760 | 3.680 | 3.690 | 3.690 | 219 |
| 2025-07-01 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 1,414 |
| 2025-06-30 | 3.600 | 3.840 | 3.600 | 3.800 | 3.800 | 5,158 |
| 2025-06-27 | 3.650 | 3.680 | 3.600 | 3.600 | 3.600 | 2,290 |
| 2025-06-26 | 3.700 | 3.700 | 3.610 | 3.650 | 3.650 | 1,329 |
| 2025-06-25 | 3.780 | 3.780 | 3.600 | 3.660 | 3.660 | 2,704 |
| 2025-06-24 | 3.740 | 3.780 | 3.740 | 3.780 | 3.780 | 1,329 |
| 2025-06-23 | 3.860 | 3.860 | 3.650 | 3.740 | 3.740 | 1,577 |
| 2025-06-20 | 3.810 | 3.810 | 3.750 | 3.810 | 3.810 | 698 |
| 2025-06-18 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 1,686 |
| 2025-06-17 | 3.770 | 3.800 | 3.620 | 3.800 | 3.800 | 101 |
| 2025-06-16 | 3.730 | 3.820 | 3.630 | 3.630 | 3.630 | 845 |
| 2025-06-13 | 3.500 | 3.700 | 3.500 | 3.620 | 3.620 | 6,951 |
| 2025-06-12 | 3.780 | 3.800 | 3.500 | 3.500 | 3.500 | 19,758 |
| 2025-06-11 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 993 |
| 2025-06-10 | 3.780 | 3.860 | 3.780 | 3.780 | 3.780 | 893 |
| 2025-06-09 | 3.870 | 3.880 | 3.780 | 3.780 | 3.780 | 548 |
| 2025-06-06 | 3.820 | 3.880 | 3.780 | 3.870 | 3.870 | 1,495 |
| 2025-06-05 | 3.880 | 3.880 | 3.800 | 3.820 | 3.820 | 650 |
| 2025-06-04 | 3.860 | 3.900 | 3.800 | 3.900 | 3.900 | 1,720 |
| 2025-06-03 | 3.940 | 3.940 | 3.860 | 3.860 | 3.860 | 266 |
| 2025-06-02 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 181 |
| 2025-05-30 | 3.950 | 3.950 | 3.900 | 3.940 | 3.940 | 107 |
| 2025-05-29 | 3.940 | 3.940 | 3.860 | 3.940 | 3.940 | 435 |
| 2025-05-28 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 305 |
| 2025-05-27 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 1,745 |
| 2025-05-26 | 3.820 | 3.900 | 3.810 | 3.900 | 3.900 | 2,152 |
| 2025-05-23 | 3.950 | 3.950 | 3.820 | 3.820 | 3.820 | 1,991 |
| 2025-05-22 | 3.920 | 3.950 | 3.920 | 3.950 | 3.950 | 84 |
| 2025-05-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 26 |
| 2025-05-20 | 3.990 | 3.990 | 3.900 | 3.970 | 3.970 | 1,010 |
| 2025-05-19 | 4.010 | 4.030 | 3.940 | 3.990 | 3.990 | 3,457 |
| 2025-05-16 | 3.880 | 4.010 | 3.880 | 3.980 | 3.980 | 3,212 |
| 2025-05-15 | 3.950 | 3.990 | 3.820 | 3.880 | 3.880 | 3,143 |
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.