Woodpecker.co. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.200 | 4.200 | 4.050 | 4.150 | 4.150 | 4,544 |
| 2025-02-13 | 4.075 | 4.200 | 4.050 | 4.200 | 4.200 | 2,724 |
| 2025-02-12 | 4.240 | 4.240 | 4.040 | 4.075 | 4.075 | 662 |
| 2025-02-11 | 3.965 | 4.300 | 3.965 | 4.100 | 4.100 | 6,462 |
| 2025-02-10 | 4.120 | 4.120 | 3.960 | 3.965 | 3.965 | 896 |
| 2025-02-07 | 4.120 | 4.120 | 3.960 | 4.040 | 4.040 | 6,086 |
| 2025-02-06 | 4.070 | 4.070 | 3.960 | 3.965 | 3.965 | 1,219 |
| 2025-02-05 | 4.120 | 4.120 | 3.950 | 4.070 | 4.070 | 6,007 |
| 2025-02-04 | 4.040 | 4.150 | 3.925 | 4.015 | 4.015 | 1,926 |
| 2025-02-03 | 4.175 | 4.175 | 3.905 | 3.930 | 3.930 | 633 |
| 2025-01-31 | 4.020 | 4.180 | 4.020 | 4.020 | 4.020 | 1,305 |
| 2025-01-30 | 4.020 | 4.180 | 4.020 | 4.020 | 4.020 | 7,115 |
| 2025-01-29 | 3.870 | 4.120 | 3.870 | 4.010 | 4.010 | 4,548 |
| 2025-01-28 | 4.100 | 4.120 | 3.870 | 3.870 | 3.870 | 13,345 |
| 2025-01-27 | 3.990 | 4.095 | 3.860 | 4.095 | 4.095 | 2,023 |
| 2025-01-24 | 3.860 | 4.000 | 3.860 | 3.995 | 3.995 | 119 |
| 2025-01-23 | 4.000 | 4.000 | 3.780 | 3.835 | 3.835 | 2,556 |
| 2025-01-22 | 4.220 | 4.220 | 3.825 | 3.920 | 3.920 | 13,232 |
| 2025-01-21 | 4.200 | 4.240 | 4.000 | 4.125 | 4.125 | 1,500 |
| 2025-01-20 | 4.280 | 4.280 | 3.945 | 4.000 | 4.000 | 11,479 |
| 2025-01-17 | 4.305 | 4.305 | 4.205 | 4.290 | 4.290 | 487 |
| 2025-01-16 | 4.360 | 4.360 | 4.070 | 4.315 | 4.315 | 590 |
| 2025-01-15 | 4.200 | 4.390 | 4.060 | 4.375 | 4.375 | 3,419 |
| 2025-01-14 | 4.100 | 4.230 | 4.100 | 4.200 | 4.200 | 3,233 |
| 2025-01-13 | 4.240 | 4.240 | 4.025 | 4.090 | 4.090 | 6,863 |
| 2025-01-10 | 4.270 | 4.280 | 4.160 | 4.270 | 4.270 | 1,715 |
| 2025-01-09 | 4.150 | 4.320 | 4.150 | 4.260 | 4.260 | 2,275 |
| 2025-01-08 | 4.260 | 4.340 | 4.075 | 4.200 | 4.200 | 5,940 |
| 2025-01-07 | 4.390 | 4.390 | 4.250 | 4.340 | 4.340 | 1,913 |
| 2025-01-03 | 4.140 | 4.400 | 4.135 | 4.390 | 4.390 | 12,030 |
| 2025-01-02 | 3.940 | 4.190 | 3.940 | 4.100 | 4.100 | 4,535 |
| 2024-12-30 | 3.845 | 3.945 | 3.845 | 3.940 | 3.940 | 4,723 |
| 2024-12-27 | 3.825 | 3.845 | 3.755 | 3.845 | 3.845 | 2,721 |
| 2024-12-23 | 3.800 | 3.835 | 3.700 | 3.700 | 3.700 | 23,283 |
| 2024-12-20 | 3.660 | 3.835 | 3.660 | 3.835 | 3.835 | 12,281 |
| 2024-12-19 | 3.650 | 3.900 | 3.610 | 3.655 | 3.655 | 12,265 |
| 2024-12-18 | 3.700 | 3.750 | 3.605 | 3.700 | 3.700 | 6,237 |
| 2024-12-17 | 3.745 | 3.745 | 3.605 | 3.700 | 3.700 | 9,495 |
| 2024-12-16 | 3.870 | 3.870 | 3.630 | 3.740 | 3.740 | 13,770 |
| 2024-12-13 | 3.810 | 3.955 | 3.810 | 3.830 | 3.830 | 4,666 |
| 2024-12-12 | 3.900 | 3.965 | 3.655 | 3.960 | 3.960 | 12,648 |
| 2024-12-11 | 3.660 | 3.900 | 3.580 | 3.900 | 3.900 | 18,908 |
| 2024-12-10 | 3.690 | 3.780 | 3.450 | 3.660 | 3.660 | 14,892 |
| 2024-12-09 | 4.020 | 4.200 | 3.580 | 3.690 | 3.690 | 59,956 |
| 2024-12-06 | 4.060 | 4.060 | 3.780 | 4.020 | 4.020 | 34,777 |
| 2024-12-05 | 4.450 | 4.500 | 3.850 | 4.060 | 4.060 | 43,865 |
| 2024-12-04 | 4.200 | 4.500 | 4.000 | 4.440 | 4.440 | 58,113 |
| 2024-12-03 | 4.800 | 4.800 | 4.265 | 4.265 | 4.265 | 28,865 |
| 2024-12-02 | 3.885 | 4.695 | 3.870 | 4.480 | 4.480 | 81,167 |
| 2024-11-29 | 3.745 | 3.950 | 3.745 | 3.850 | 3.850 | 6,123 |
| 2024-11-28 | 3.900 | 4.030 | 3.745 | 3.745 | 3.745 | 9,352 |
| 2024-11-27 | 3.990 | 4.000 | 3.760 | 3.900 | 3.900 | 12,568 |
| 2024-11-26 | 4.000 | 4.000 | 3.820 | 3.990 | 3.990 | 8,033 |
| 2024-11-25 | 4.210 | 4.210 | 4.060 | 4.060 | 4.060 | 4,843 |
| 2024-11-22 | 4.350 | 4.500 | 4.155 | 4.210 | 4.210 | 14,118 |
| 2024-11-21 | 4.000 | 4.380 | 4.000 | 4.350 | 4.350 | 6,211 |
| 2024-11-20 | 3.800 | 4.180 | 3.510 | 4.000 | 4.000 | 6,577 |
| 2024-11-19 | 4.210 | 4.250 | 3.790 | 3.790 | 3.790 | 51,395 |
| 2024-11-18 | 4.450 | 4.590 | 4.210 | 4.210 | 4.210 | 8,736 |
| 2024-11-15 | 4.500 | 4.500 | 4.400 | 4.450 | 4.450 | 3,186 |
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.