OpTeam S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 5.680 | 5.680 | 5.640 | 5.680 | 5.680 | 1,393 |
| 2024-02-26 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 15 |
| 2024-02-23 | 5.640 | 5.780 | 5.620 | 5.640 | 5.640 | 825 |
| 2024-02-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 6 |
| 2024-02-21 | 5.660 | 5.760 | 5.640 | 5.760 | 5.760 | 784 |
| 2024-02-20 | 5.640 | 5.640 | 5.620 | 5.620 | 5.620 | 766 |
| 2024-02-19 | 5.600 | 5.640 | 5.600 | 5.640 | 5.640 | 516 |
| 2024-02-16 | 5.800 | 5.800 | 5.640 | 5.640 | 5.640 | 3,548 |
| 2024-02-15 | 5.760 | 5.800 | 5.680 | 5.720 | 5.720 | 3,947 |
| 2024-02-14 | 5.700 | 5.700 | 5.680 | 5.700 | 5.700 | 206 |
| 2024-02-13 | 5.740 | 5.740 | 5.700 | 5.700 | 5.700 | 240 |
| 2024-02-12 | 5.800 | 5.800 | 5.640 | 5.760 | 5.760 | 2,276 |
| 2024-02-09 | 5.720 | 5.820 | 5.700 | 5.800 | 5.800 | 796 |
| 2024-02-08 | 5.800 | 5.820 | 5.720 | 5.720 | 5.720 | 1,141 |
| 2024-02-07 | 5.800 | 5.800 | 5.720 | 5.720 | 5.720 | 289 |
| 2024-02-06 | 5.800 | 5.860 | 5.660 | 5.680 | 5.680 | 1,321 |
| 2024-02-05 | 5.680 | 5.860 | 5.680 | 5.860 | 5.860 | 812 |
| 2024-02-02 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 50 |
| 2024-02-01 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 91 |
| 2024-01-31 | 5.660 | 5.740 | 5.660 | 5.740 | 5.740 | 505 |
| 2024-01-30 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 300 |
| 2024-01-29 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 63 |
| 2024-01-26 | 5.680 | 5.740 | 5.680 | 5.740 | 5.740 | 740 |
| 2024-01-25 | 5.740 | 5.740 | 5.660 | 5.700 | 5.700 | 647 |
| 2024-01-24 | 5.700 | 5.740 | 5.700 | 5.740 | 5.740 | 276 |
| 2024-01-23 | 5.640 | 5.760 | 5.640 | 5.760 | 5.760 | 547 |
| 2024-01-22 | 5.720 | 5.720 | 5.640 | 5.640 | 5.640 | 1,312 |
| 2024-01-19 | 5.780 | 5.780 | 5.700 | 5.700 | 5.700 | 35 |
| 2024-01-18 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 9 |
| 2024-01-17 | 5.700 | 5.820 | 5.580 | 5.660 | 5.660 | 1,796 |
| 2024-01-16 | 5.640 | 5.700 | 5.540 | 5.700 | 5.700 | 1,531 |
| 2024-01-15 | 5.700 | 5.700 | 5.640 | 5.640 | 5.640 | 1,125 |
| 2024-01-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 110 |
| 2024-01-11 | 5.700 | 5.700 | 5.620 | 5.620 | 5.620 | 503 |
| 2024-01-10 | 5.760 | 5.800 | 5.600 | 5.700 | 5.700 | 2,117 |
| 2024-01-09 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 0 |
| 2024-01-08 | 5.600 | 5.760 | 5.540 | 5.740 | 5.740 | 903 |
| 2024-01-05 | 5.680 | 5.760 | 5.540 | 5.760 | 5.760 | 878 |
| 2024-01-04 | 5.700 | 5.740 | 5.560 | 5.740 | 5.740 | 1,330 |
| 2024-01-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,516 |
| 2024-01-02 | 5.540 | 5.700 | 5.500 | 5.700 | 5.700 | 1,251 |
| 2023-12-29 | 5.600 | 5.660 | 5.500 | 5.580 | 5.580 | 4,510 |
| 2023-12-28 | 5.520 | 5.660 | 5.520 | 5.660 | 5.660 | 1,294 |
| 2023-12-27 | 5.680 | 5.680 | 5.500 | 5.520 | 5.520 | 18,529 |
| 2023-12-22 | 5.700 | 5.700 | 5.500 | 5.700 | 5.700 | 5,356 |
| 2023-12-21 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 2,666 |
| 2023-12-20 | 5.680 | 5.740 | 5.600 | 5.600 | 5.600 | 2,217 |
| 2023-12-19 | 5.660 | 5.720 | 5.660 | 5.720 | 5.720 | 1,820 |
| 2023-12-18 | 5.720 | 5.720 | 5.460 | 5.660 | 5.660 | 10,892 |
| 2023-12-15 | 5.600 | 5.720 | 5.460 | 5.720 | 5.720 | 9,033 |
| 2023-12-14 | 5.700 | 5.700 | 5.620 | 5.620 | 5.620 | 2,272 |
| 2023-12-13 | 5.840 | 5.880 | 5.400 | 5.720 | 5.720 | 19,025 |
| 2023-12-12 | 5.940 | 5.940 | 5.820 | 5.860 | 5.860 | 1,682 |
| 2023-12-11 | 5.900 | 5.900 | 5.860 | 5.860 | 5.860 | 1,163 |
| 2023-12-08 | 5.880 | 5.940 | 5.880 | 5.940 | 5.940 | 338 |
| 2023-12-07 | 5.920 | 5.940 | 5.860 | 5.860 | 5.860 | 313 |
| 2023-12-06 | 5.900 | 5.940 | 5.800 | 5.940 | 5.940 | 3,059 |
| 2023-12-05 | 5.900 | 5.960 | 5.680 | 5.900 | 5.900 | 3,334 |
| 2023-12-04 | 5.940 | 6.000 | 5.900 | 5.980 | 5.980 | 6,088 |
| 2023-12-01 | 5.920 | 6.000 | 5.920 | 5.980 | 5.980 | 2,938 |
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.