OpTeam S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 5.520 | 5.540 | 5.480 | 5.540 | 5.540 | 1,597 |
| 2024-05-24 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 140 |
| 2024-05-23 | 5.520 | 5.640 | 5.520 | 5.640 | 5.640 | 59 |
| 2024-05-22 | 5.560 | 5.660 | 5.560 | 5.660 | 5.660 | 300 |
| 2024-05-21 | 5.540 | 5.560 | 5.500 | 5.500 | 5.500 | 326 |
| 2024-05-20 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 76 |
| 2024-05-17 | 5.580 | 5.580 | 5.500 | 5.560 | 5.560 | 1,491 |
| 2024-05-16 | 5.660 | 5.660 | 5.560 | 5.560 | 5.560 | 730 |
| 2024-05-15 | 5.660 | 5.660 | 5.560 | 5.660 | 5.660 | 277 |
| 2024-05-14 | 5.660 | 5.660 | 5.560 | 5.560 | 5.560 | 613 |
| 2024-05-13 | 5.640 | 5.640 | 5.560 | 5.560 | 5.560 | 1,937 |
| 2024-05-10 | 5.600 | 5.600 | 5.520 | 5.600 | 5.600 | 1,259 |
| 2024-05-09 | 5.520 | 5.620 | 5.480 | 5.620 | 5.620 | 1,243 |
| 2024-05-08 | 5.600 | 5.640 | 5.480 | 5.480 | 5.480 | 1,104 |
| 2024-05-07 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 6 |
| 2024-05-06 | 5.640 | 5.660 | 5.500 | 5.640 | 5.640 | 789 |
| 2024-05-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 40 |
| 2024-04-30 | 5.540 | 5.540 | 5.500 | 5.540 | 5.540 | 380 |
| 2024-04-29 | 5.600 | 5.620 | 5.520 | 5.540 | 5.540 | 2,313 |
| 2024-04-26 | 5.600 | 5.760 | 5.600 | 5.600 | 5.600 | 664 |
| 2024-04-25 | 5.680 | 5.680 | 5.620 | 5.620 | 5.620 | 1,911 |
| 2024-04-24 | 5.660 | 5.660 | 5.620 | 5.620 | 5.620 | 656 |
| 2024-04-23 | 5.660 | 5.760 | 5.660 | 5.760 | 5.760 | 70 |
| 2024-04-22 | 5.700 | 5.780 | 5.700 | 5.780 | 5.780 | 209 |
| 2024-04-19 | 5.620 | 5.680 | 5.620 | 5.620 | 5.620 | 2,094 |
| 2024-04-18 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2024-04-17 | 5.700 | 5.720 | 5.680 | 5.680 | 5.680 | 1,062 |
| 2024-04-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-04-15 | 5.720 | 5.720 | 5.640 | 5.700 | 5.700 | 120 |
| 2024-04-12 | 5.700 | 5.760 | 5.620 | 5.720 | 5.720 | 2,344 |
| 2024-04-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 500 |
| 2024-04-10 | 5.680 | 5.700 | 5.680 | 5.700 | 5.700 | 767 |
| 2024-04-09 | 5.620 | 5.680 | 5.620 | 5.680 | 5.680 | 337 |
| 2024-04-08 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 2 |
| 2024-04-05 | 5.660 | 5.660 | 5.640 | 5.640 | 5.640 | 536 |
| 2024-04-04 | 5.640 | 5.660 | 5.640 | 5.640 | 5.640 | 450 |
| 2024-04-03 | 5.640 | 5.680 | 5.640 | 5.640 | 5.640 | 548 |
| 2024-04-02 | 5.620 | 5.660 | 5.620 | 5.620 | 5.620 | 1,479 |
| 2024-03-28 | 5.660 | 5.660 | 5.600 | 5.660 | 5.660 | 728 |
| 2024-03-27 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 378 |
| 2024-03-26 | 5.600 | 5.660 | 5.600 | 5.600 | 5.600 | 191 |
| 2024-03-25 | 5.600 | 5.660 | 5.600 | 5.600 | 5.600 | 509 |
| 2024-03-22 | 5.560 | 5.700 | 5.460 | 5.600 | 5.600 | 4,540 |
| 2024-03-21 | 5.620 | 5.700 | 5.560 | 5.560 | 5.560 | 1,517 |
| 2024-03-20 | 5.700 | 5.700 | 5.640 | 5.640 | 5.640 | 219 |
| 2024-03-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 476 |
| 2024-03-18 | 5.860 | 5.860 | 5.600 | 5.860 | 5.860 | 11,203 |
| 2024-03-15 | 5.660 | 5.860 | 5.660 | 5.860 | 5.860 | 583 |
| 2024-03-14 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2024-03-13 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 36 |
| 2024-03-12 | 5.780 | 5.860 | 5.760 | 5.860 | 5.860 | 695 |
| 2024-03-11 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 100 |
| 2024-03-08 | 5.700 | 5.800 | 5.640 | 5.800 | 5.800 | 4,695 |
| 2024-03-07 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 364 |
| 2024-03-06 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 99 |
| 2024-03-05 | 5.700 | 5.860 | 5.700 | 5.860 | 5.860 | 450 |
| 2024-03-04 | 5.800 | 5.800 | 5.780 | 5.800 | 5.800 | 234 |
| 2024-03-01 | 5.700 | 5.800 | 5.660 | 5.800 | 5.800 | 133 |
| 2024-02-29 | 5.640 | 5.700 | 5.640 | 5.700 | 5.700 | 170 |
| 2024-02-28 | 5.700 | 5.700 | 5.640 | 5.640 | 5.640 | 931 |
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.