Woodpecker.co. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 4.500 | 4.500 | 4.400 | 4.450 | 4.450 | 3,186 |
| 2024-11-14 | 4.305 | 4.500 | 4.300 | 4.500 | 4.500 | 17,138 |
| 2024-11-13 | 4.410 | 4.500 | 4.020 | 4.440 | 4.440 | 9,443 |
| 2024-11-12 | 4.700 | 4.700 | 4.410 | 4.410 | 4.410 | 6,011 |
| 2024-11-08 | 4.940 | 4.950 | 4.620 | 4.700 | 4.700 | 10,134 |
| 2024-11-07 | 4.880 | 4.950 | 4.700 | 4.940 | 4.940 | 4,443 |
| 2024-11-06 | 4.840 | 4.840 | 4.690 | 4.840 | 4.840 | 1,990 |
| 2024-11-05 | 4.900 | 4.900 | 4.675 | 4.840 | 4.840 | 1,745 |
| 2024-11-04 | 4.950 | 4.950 | 4.800 | 4.900 | 4.900 | 1,179 |
| 2024-10-31 | 4.940 | 4.950 | 4.900 | 4.950 | 4.950 | 1,909 |
| 2024-10-30 | 4.860 | 4.950 | 4.860 | 4.950 | 4.950 | 742 |
| 2024-10-29 | 5.000 | 5.000 | 4.860 | 4.860 | 4.860 | 5,789 |
| 2024-10-28 | 5.300 | 5.300 | 4.880 | 5.000 | 5.000 | 8,902 |
| 2024-10-25 | 5.250 | 5.300 | 5.050 | 5.060 | 5.060 | 12,917 |
| 2024-10-24 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 1,358 |
| 2024-10-23 | 5.430 | 5.450 | 5.250 | 5.300 | 5.300 | 1,955 |
| 2024-10-22 | 5.450 | 5.450 | 5.250 | 5.400 | 5.400 | 7,635 |
| 2024-10-21 | 5.450 | 5.450 | 5.320 | 5.330 | 5.330 | 5,393 |
| 2024-10-18 | 5.550 | 5.550 | 5.320 | 5.450 | 5.450 | 437 |
| 2024-10-17 | 5.400 | 5.550 | 5.320 | 5.550 | 5.550 | 954 |
| 2024-10-16 | 5.570 | 5.570 | 5.400 | 5.400 | 5.400 | 275 |
| 2024-10-15 | 5.310 | 5.580 | 5.310 | 5.580 | 5.580 | 132 |
| 2024-10-14 | 5.520 | 5.610 | 5.270 | 5.270 | 5.270 | 3,394 |
| 2024-10-11 | 5.730 | 5.730 | 5.400 | 5.460 | 5.460 | 1,543 |
| 2024-10-10 | 5.400 | 5.730 | 5.250 | 5.730 | 5.730 | 9,997 |
| 2024-10-09 | 5.690 | 5.690 | 5.300 | 5.350 | 5.350 | 3,559 |
| 2024-10-08 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 1,269 |
| 2024-10-07 | 5.700 | 5.700 | 5.510 | 5.700 | 5.700 | 611 |
| 2024-10-04 | 5.740 | 5.740 | 5.300 | 5.710 | 5.710 | 6,706 |
| 2024-10-03 | 6.000 | 6.000 | 5.680 | 5.740 | 5.740 | 6,133 |
| 2024-10-02 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 2,290 |
| 2024-10-01 | 5.950 | 6.000 | 5.950 | 5.950 | 5.950 | 13,044 |
| 2024-09-30 | 5.950 | 6.000 | 5.920 | 5.950 | 5.950 | 1,427 |
| 2024-09-27 | 5.980 | 6.000 | 5.920 | 5.920 | 5.920 | 7,002 |
| 2024-09-26 | 5.950 | 6.000 | 5.860 | 5.980 | 5.980 | 2,726 |
| 2024-09-25 | 5.920 | 5.950 | 5.900 | 5.950 | 5.950 | 1,007 |
| 2024-09-24 | 5.920 | 5.950 | 5.920 | 5.950 | 5.950 | 464 |
| 2024-09-23 | 5.920 | 6.000 | 5.920 | 5.930 | 5.930 | 3,327 |
| 2024-09-20 | 5.950 | 6.000 | 5.920 | 5.920 | 5.920 | 3,451 |
| 2024-09-19 | 6.080 | 6.100 | 5.920 | 5.920 | 5.920 | 6,092 |
| 2024-09-18 | 6.000 | 6.090 | 5.900 | 6.090 | 6.090 | 2,257 |
| 2024-09-17 | 6.460 | 6.640 | 5.830 | 6.000 | 6.000 | 34,624 |
| 2024-09-16 | 6.500 | 6.500 | 6.420 | 6.440 | 6.440 | 463 |
| 2024-09-13 | 6.650 | 6.800 | 6.400 | 6.400 | 6.400 | 6,069 |
| 2024-09-12 | 6.800 | 6.800 | 6.640 | 6.650 | 6.650 | 798 |
| 2024-09-11 | 6.750 | 6.800 | 6.680 | 6.700 | 6.700 | 1,062 |
| 2024-09-10 | 6.680 | 6.800 | 6.570 | 6.750 | 6.750 | 1,069 |
| 2024-09-09 | 6.780 | 6.800 | 6.680 | 6.680 | 6.680 | 1,561 |
| 2024-09-06 | 6.700 | 6.800 | 6.590 | 6.750 | 6.750 | 2,290 |
| 2024-09-05 | 6.700 | 6.700 | 6.560 | 6.700 | 6.700 | 5,214 |
| 2024-09-04 | 6.800 | 6.900 | 6.700 | 6.700 | 6.700 | 2,655 |
| 2024-09-03 | 6.920 | 6.920 | 6.800 | 6.800 | 6.800 | 732 |
| 2024-09-02 | 6.900 | 6.920 | 6.720 | 6.920 | 6.920 | 1,482 |
| 2024-08-30 | 6.900 | 6.900 | 6.730 | 6.900 | 6.900 | 338 |
| 2024-08-29 | 6.940 | 6.940 | 6.700 | 6.900 | 6.900 | 232 |
| 2024-08-28 | 6.990 | 7.000 | 6.700 | 6.890 | 6.890 | 3,246 |
| 2024-08-27 | 6.990 | 6.990 | 6.780 | 6.990 | 6.990 | 237 |
| 2024-08-26 | 7.000 | 7.000 | 6.760 | 6.990 | 6.990 | 1,510 |
| 2024-08-23 | 7.060 | 7.060 | 6.710 | 7.000 | 7.000 | 1,626 |
| 2024-08-22 | 7.000 | 7.100 | 6.700 | 7.000 | 7.000 | 5,594 |
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.