OpTeam S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4.500 | 4.720 | 4.410 | 4.630 | 4.630 | 7,137 |
| 2024-08-20 | 4.620 | 4.760 | 4.510 | 4.580 | 4.580 | 5,413 |
| 2024-08-19 | 4.670 | 4.680 | 4.610 | 4.680 | 4.680 | 541 |
| 2024-08-16 | 4.600 | 4.680 | 4.590 | 4.670 | 4.670 | 2,206 |
| 2024-08-14 | 4.630 | 4.680 | 4.220 | 4.580 | 4.580 | 4,231 |
| 2024-08-13 | 4.620 | 4.620 | 4.560 | 4.620 | 4.620 | 1,054 |
| 2024-08-12 | 4.580 | 4.620 | 4.580 | 4.620 | 4.620 | 305 |
| 2024-08-09 | 4.650 | 4.840 | 4.500 | 4.580 | 4.580 | 8,272 |
| 2024-08-08 | 4.760 | 4.760 | 4.620 | 4.760 | 4.760 | 3,235 |
| 2024-08-07 | 4.830 | 4.840 | 4.740 | 4.830 | 4.830 | 1,588 |
| 2024-08-06 | 4.830 | 4.840 | 4.830 | 4.840 | 4.840 | 1,193 |
| 2024-08-05 | 4.830 | 4.830 | 4.780 | 4.820 | 4.820 | 1,060 |
| 2024-08-02 | 4.900 | 4.910 | 4.800 | 4.910 | 4.910 | 3,278 |
| 2024-08-01 | 5.000 | 5.100 | 4.880 | 4.900 | 4.900 | 5,383 |
| 2024-07-31 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,758 |
| 2024-07-30 | 4.920 | 5.180 | 4.860 | 5.100 | 5.100 | 9,648 |
| 2024-07-29 | 5.240 | 5.360 | 4.740 | 5.160 | 5.160 | 6,166 |
| 2024-07-26 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 95 |
| 2024-07-25 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 771 |
| 2024-07-24 | 5.480 | 5.480 | 5.220 | 5.220 | 5.220 | 214 |
| 2024-07-23 | 5.480 | 5.480 | 5.440 | 5.440 | 5.440 | 463 |
| 2024-07-22 | 5.400 | 5.420 | 5.280 | 5.420 | 5.420 | 251 |
| 2024-07-19 | 5.420 | 5.420 | 5.400 | 5.400 | 5.400 | 647 |
| 2024-07-18 | 5.220 | 5.220 | 5.200 | 5.220 | 5.220 | 1,859 |
| 2024-07-17 | 5.420 | 5.420 | 5.220 | 5.220 | 5.220 | 422 |
| 2024-07-16 | 5.420 | 5.420 | 5.320 | 5.420 | 5.420 | 3,182 |
| 2024-07-15 | 5.500 | 5.500 | 5.400 | 5.420 | 5.420 | 788 |
| 2024-07-12 | 5.420 | 5.500 | 5.420 | 5.500 | 5.500 | 166 |
| 2024-07-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 470 |
| 2024-07-10 | 5.540 | 5.560 | 5.420 | 5.420 | 5.420 | 1,721 |
| 2024-07-09 | 5.540 | 5.560 | 5.420 | 5.560 | 5.560 | 1,052 |
| 2024-07-08 | 5.320 | 5.540 | 5.320 | 5.540 | 5.540 | 1,627 |
| 2024-07-05 | 5.420 | 5.420 | 5.300 | 5.300 | 5.300 | 367 |
| 2024-07-04 | 5.480 | 5.540 | 5.400 | 5.540 | 5.540 | 3,404 |
| 2024-07-03 | 5.280 | 5.340 | 5.280 | 5.340 | 5.340 | 2,010 |
| 2024-07-02 | 5.180 | 5.220 | 5.180 | 5.220 | 5.220 | 1,750 |
| 2024-07-01 | 5.080 | 5.080 | 5.060 | 5.060 | 5.060 | 11 |
| 2024-06-28 | 5.200 | 5.220 | 5.200 | 5.220 | 5.220 | 808 |
| 2024-06-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-06-26 | 5.040 | 5.200 | 5.040 | 5.200 | 5.200 | 1,078 |
| 2024-06-25 | 5.220 | 5.380 | 4.990 | 5.200 | 5.200 | 3,990 |
| 2024-06-24 | 5.440 | 5.440 | 5.220 | 5.380 | 5.380 | 417 |
| 2024-06-21 | 5.300 | 5.680 | 5.100 | 5.460 | 5.460 | 8,469 |
| 2024-06-20 | 5.180 | 5.680 | 5.180 | 5.320 | 5.320 | 5,960 |
| 2024-06-19 | 5.140 | 5.180 | 5.100 | 5.180 | 5.180 | 599 |
| 2024-06-18 | 5.100 | 5.140 | 5.100 | 5.100 | 5.100 | 714 |
| 2024-06-17 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 408 |
| 2024-06-14 | 5.140 | 5.140 | 5.100 | 5.100 | 5.100 | 470 |
| 2024-06-13 | 5.120 | 5.140 | 5.100 | 5.120 | 5.120 | 124 |
| 2024-06-12 | 5.140 | 5.140 | 5.060 | 5.120 | 5.120 | 555 |
| 2024-06-11 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 1,236 |
| 2024-06-10 | 5.060 | 5.140 | 4.990 | 5.140 | 5.140 | 2,562 |
| 2024-06-07 | 5.100 | 5.100 | 5.060 | 5.100 | 5.100 | 600 |
| 2024-06-06 | 5.460 | 5.540 | 5.040 | 5.100 | 5.100 | 17,804 |
| 2024-06-05 | 5.460 | 5.580 | 5.460 | 5.580 | 5.580 | 508 |
| 2024-06-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 84 |
| 2024-06-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-05-31 | 5.480 | 5.600 | 5.440 | 5.600 | 5.600 | 741 |
| 2024-05-29 | 5.500 | 5.660 | 5.460 | 5.660 | 5.660 | 509 |
| 2024-05-28 | 5.480 | 5.660 | 5.460 | 5.660 | 5.660 | 1,227 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-17 | 1.2700 PLN |
| 2021-04-16 | 12.0000 PLN |
| 2020-12-21 | 14.9800 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.