Woodpecker.co. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.890 | 3.950 | 3.780 | 3.950 | 3.950 | 4,448 |
| 2025-05-13 | 3.800 | 3.890 | 3.780 | 3.890 | 3.890 | 3,657 |
| 2025-05-12 | 3.820 | 3.900 | 3.750 | 3.800 | 3.800 | 2,634 |
| 2025-05-09 | 3.890 | 3.890 | 3.820 | 3.820 | 3.820 | 198 |
| 2025-05-08 | 3.850 | 3.920 | 3.830 | 3.830 | 3.830 | 4,273 |
| 2025-05-07 | 3.850 | 3.850 | 3.750 | 3.770 | 3.770 | 16 |
| 2025-05-06 | 3.870 | 3.870 | 3.750 | 3.790 | 3.790 | 1,328 |
| 2025-05-05 | 3.900 | 3.900 | 3.760 | 3.860 | 3.860 | 7,328 |
| 2025-05-02 | 3.900 | 3.900 | 3.850 | 3.900 | 3.900 | 294 |
| 2025-04-30 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 1,292 |
| 2025-04-29 | 3.800 | 3.890 | 3.800 | 3.890 | 3.890 | 2,893 |
| 2025-04-28 | 3.860 | 3.860 | 3.650 | 3.790 | 3.790 | 15,504 |
| 2025-04-25 | 3.900 | 3.950 | 3.710 | 3.850 | 3.850 | 5,943 |
| 2025-04-24 | 3.950 | 3.950 | 3.850 | 3.900 | 3.900 | 1,018 |
| 2025-04-23 | 3.930 | 3.950 | 3.850 | 3.950 | 3.950 | 1,640 |
| 2025-04-22 | 3.900 | 3.930 | 3.830 | 3.870 | 3.870 | 1,564 |
| 2025-04-17 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 2,043 |
| 2025-04-16 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 307 |
| 2025-04-15 | 3.940 | 4.040 | 3.910 | 3.910 | 3.910 | 795 |
| 2025-04-14 | 3.780 | 4.030 | 3.780 | 4.030 | 4.030 | 6,462 |
| 2025-04-11 | 3.930 | 3.930 | 3.740 | 3.740 | 3.740 | 770 |
| 2025-04-10 | 3.830 | 3.900 | 3.700 | 3.900 | 3.900 | 8,384 |
| 2025-04-09 | 3.830 | 3.940 | 3.830 | 3.830 | 3.830 | 1,610 |
| 2025-04-08 | 3.980 | 3.980 | 3.830 | 3.830 | 3.830 | 939 |
| 2025-04-07 | 3.950 | 4.020 | 3.810 | 3.900 | 3.900 | 1,987 |
| 2025-04-04 | 3.980 | 4.040 | 3.950 | 3.950 | 3.950 | 3,074 |
| 2025-04-03 | 3.980 | 4.070 | 3.980 | 3.980 | 3.980 | 1,003 |
| 2025-04-02 | 4.090 | 4.090 | 3.980 | 3.980 | 3.980 | 2,782 |
| 2025-04-01 | 4.020 | 4.090 | 4.000 | 4.090 | 4.090 | 4,311 |
| 2025-03-31 | 4.280 | 4.280 | 4.030 | 4.160 | 4.160 | 4,320 |
| 2025-03-28 | 3.990 | 4.380 | 3.955 | 4.300 | 4.300 | 7,177 |
| 2025-03-27 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 1,273 |
| 2025-03-26 | 4.200 | 4.220 | 3.900 | 3.920 | 3.920 | 16,793 |
| 2025-03-25 | 4.295 | 4.295 | 4.000 | 4.065 | 4.065 | 7,560 |
| 2025-03-24 | 4.570 | 4.570 | 4.155 | 4.210 | 4.210 | 18,601 |
| 2025-03-21 | 4.000 | 4.600 | 4.000 | 4.580 | 4.580 | 39,632 |
| 2025-03-20 | 3.680 | 3.900 | 3.610 | 3.900 | 3.900 | 7,696 |
| 2025-03-19 | 3.695 | 3.695 | 3.605 | 3.680 | 3.680 | 1,631 |
| 2025-03-18 | 3.775 | 3.775 | 3.590 | 3.695 | 3.695 | 10,790 |
| 2025-03-17 | 3.850 | 3.860 | 3.590 | 3.780 | 3.780 | 17,428 |
| 2025-03-14 | 3.850 | 3.900 | 3.850 | 3.850 | 3.850 | 3,336 |
| 2025-03-13 | 3.940 | 3.940 | 3.700 | 3.845 | 3.845 | 3,658 |
| 2025-03-12 | 3.965 | 3.965 | 3.620 | 3.900 | 3.900 | 17,192 |
| 2025-03-11 | 3.970 | 3.970 | 3.890 | 3.955 | 3.955 | 4,470 |
| 2025-03-10 | 4.100 | 4.100 | 3.960 | 3.960 | 3.960 | 6,650 |
| 2025-03-07 | 4.060 | 4.080 | 4.040 | 4.080 | 4.080 | 2,450 |
| 2025-03-06 | 4.060 | 4.080 | 4.060 | 4.060 | 4.060 | 1,053 |
| 2025-03-05 | 4.030 | 4.080 | 4.030 | 4.040 | 4.040 | 1,313 |
| 2025-03-04 | 4.060 | 4.250 | 4.000 | 4.080 | 4.080 | 2,342 |
| 2025-03-03 | 4.250 | 4.250 | 4.050 | 4.050 | 4.050 | 629 |
| 2025-02-28 | 4.120 | 4.200 | 4.120 | 4.120 | 4.120 | 1,210 |
| 2025-02-27 | 4.240 | 4.250 | 4.120 | 4.120 | 4.120 | 1,276 |
| 2025-02-26 | 4.190 | 4.220 | 4.065 | 4.220 | 4.220 | 665 |
| 2025-02-25 | 4.190 | 4.190 | 4.055 | 4.190 | 4.190 | 478 |
| 2025-02-24 | 3.960 | 4.185 | 3.960 | 4.175 | 4.175 | 2,069 |
| 2025-02-21 | 4.015 | 4.090 | 3.960 | 3.960 | 3.960 | 3,478 |
| 2025-02-20 | 4.035 | 4.100 | 4.020 | 4.025 | 4.025 | 675 |
| 2025-02-19 | 4.120 | 4.120 | 4.020 | 4.035 | 4.035 | 2,684 |
| 2025-02-18 | 4.195 | 4.200 | 4.080 | 4.120 | 4.120 | 68 |
| 2025-02-17 | 4.150 | 4.200 | 4.065 | 4.080 | 4.080 | 2,855 |
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.