OpTeam S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	6.020	6.020	5.920	6.020	6.020	3,747
2023-11-29	6.100	6.100	6.040	6.040	6.040	1,142
2023-11-28	6.100	6.100	6.100	6.100	6.100	260
2023-11-27	6.100	6.120	6.100	6.120	6.120	61
2023-11-24	6.220	6.220	6.100	6.160	6.160	303
2023-11-23	6.180	6.200	6.180	6.200	6.200	923
2023-11-22	6.200	6.200	6.180	6.180	6.180	2,100
2023-11-21	6.180	6.320	6.180	6.300	6.300	9,008
2023-11-20	6.120	6.180	6.120	6.180	6.180	1,429
2023-11-17	6.160	6.160	6.100	6.100	6.100	334
2023-11-16	6.180	6.180	6.140	6.180	6.180	504
2023-11-15	6.180	6.180	6.120	6.120	6.120	156
2023-11-14	6.060	6.100	6.060	6.100	6.100	485
2023-11-13	6.140	6.140	6.060	6.060	6.060	906
2023-11-10	6.140	6.140	6.140	6.140	6.140	100
2023-11-09	6.040	6.180	6.040	6.180	6.180	1,650
2023-11-08	6.180	6.200	6.160	6.200	6.200	612
2023-11-07	6.360	6.480	6.020	6.200	6.200	4,388
2023-11-06	6.400	6.400	6.300	6.300	6.300	3,320
2023-11-03	6.260	6.280	6.260	6.280	6.280	1,049
2023-11-02	6.260	6.260	6.220	6.260	6.260	600
2023-10-31	6.220	6.220	6.220	6.220	6.220	430
2023-10-30	6.240	6.280	6.100	6.220	6.220	1,429
2023-10-27	6.260	6.260	6.220	6.240	6.240	148
2023-10-26	6.200	6.260	6.200	6.220	6.220	71
2023-10-25	6.280	6.280	6.200	6.200	6.200	2,523
2023-10-24	6.340	6.340	6.260	6.260	6.260	520
2023-10-23	6.320	6.320	6.320	6.320	6.320	15
2023-10-20	6.280	6.300	6.280	6.300	6.300	413
2023-10-19	6.260	6.320	6.260	6.260	6.260	3,162
2023-10-18	6.300	6.320	6.260	6.260	6.260	1,369
2023-10-17	6.240	6.300	6.240	6.300	6.300	1,402
2023-10-16	6.260	6.300	6.240	6.240	6.240	498
2023-10-13	6.320	6.380	6.240	6.260	6.260	1,489
2023-10-12	6.200	6.300	6.100	6.300	6.300	5,262
2023-10-11	6.280	6.280	6.100	6.100	6.100	1,551
2023-10-10	6.280	6.280	6.000	6.280	6.280	1,237
2023-10-09	6.220	6.300	6.200	6.280	6.280	2,641
2023-10-06	6.300	6.300	6.220	6.300	6.300	1,503
2023-10-05	6.300	6.300	6.300	6.300	6.300	20
2023-10-04	6.340	6.500	6.320	6.320	6.320	720
2023-10-03	6.460	6.600	6.420	6.420	6.420	92
2023-10-02	6.500	6.500	6.440	6.460	6.460	674
2023-09-29	6.400	6.620	6.400	6.600	6.600	1,800
2023-09-28	6.360	6.380	6.300	6.360	6.360	1,515
2023-09-27	6.500	6.500	6.300	6.300	6.300	5,033
2023-09-26	6.940	7.000	6.720	6.720	6.720	1,715
2023-09-25	6.960	7.000	6.960	7.000	7.000	44
2023-09-22	6.940	6.940	6.940	6.940	6.940	0
2023-09-21	6.960	6.960	6.940	6.940	6.940	301
2023-09-20	7.000	7.000	7.000	7.000	7.000	211
2023-09-19	7.140	7.140	6.940	7.000	7.000	1,654
2023-09-18	6.860	7.120	6.860	7.100	7.100	1,116
2023-09-15	6.640	7.020	6.560	6.820	6.820	5,032
2023-09-14	6.440	6.460	6.440	6.460	6.460	211
2023-09-13	6.640	6.640	6.420	6.420	6.420	202
2023-09-12	6.640	6.640	6.600	6.640	6.640	814
2023-09-11	6.340	6.640	6.340	6.600	6.600	519
2023-09-08	6.520	6.560	6.520	6.540	6.540	411
2023-09-07	6.560	6.560	6.560	6.560	6.560	0

← NewerPage 13 of 21 · 1,251 trading daysOlder →

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.