OpTeam S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	6.460	6.560	6.460	6.560	6.560	714
2023-09-05	6.400	6.560	6.380	6.460	6.460	3,272
2023-09-04	6.280	6.400	6.280	6.320	6.320	2,919
2023-09-01	6.240	6.260	6.240	6.260	6.260	590
2023-08-31	6.220	6.220	6.220	6.220	6.220	0
2023-08-30	6.260	6.260	6.200	6.220	6.220	1,693
2023-08-29	6.260	6.300	6.240	6.240	6.240	1,195
2023-08-28	6.260	6.280	6.180	6.200	6.200	1,700
2023-08-25	6.440	6.520	6.260	6.260	6.260	1,824
2023-08-24	6.500	6.540	6.480	6.480	6.480	833
2023-08-23	6.880	6.940	6.260	6.540	6.540	7,678
2023-08-22	7.020	7.020	6.420	6.700	6.700	13,043
2023-08-21	7.020	7.100	7.020	7.020	7.020	336
2023-08-18	7.100	7.100	7.020	7.020	7.020	555
2023-08-17	7.100	7.100	7.000	7.100	7.100	552
2023-08-16	7.100	7.140	7.000	7.120	7.120	2,301
2023-08-14	7.140	7.140	7.040	7.040	7.040	313
2023-08-11	7.100	7.140	7.100	7.140	7.140	822
2023-08-10	7.020	7.100	7.020	7.100	7.100	97
2023-08-09	7.140	7.240	7.020	7.020	7.020	648
2023-08-08	7.180	7.180	7.000	7.000	7.000	1,404
2023-08-07	7.140	7.180	7.140	7.180	7.180	191
2023-08-04	7.160	7.160	7.160	7.160	7.160	200
2023-08-03	7.160	7.160	7.160	7.160	7.160	282
2023-08-02	7.160	7.200	7.040	7.160	7.160	1,010
2023-08-01	7.200	7.220	7.000	7.000	7.000	1,783
2023-07-31	7.200	7.200	7.100	7.200	7.200	1,346
2023-07-28	7.100	7.300	7.100	7.200	7.200	598
2023-07-27	7.140	7.180	7.140	7.180	7.180	240
2023-07-26	7.300	7.300	7.140	7.140	7.140	50
2023-07-25	7.200	7.300	7.200	7.300	7.300	183
2023-07-24	7.200	7.400	7.080	7.400	7.400	2,216
2023-07-21	7.180	7.200	7.140	7.200	7.200	960
2023-07-20	7.100	7.180	7.000	7.180	7.180	1,683
2023-07-19	7.140	7.140	7.000	7.000	7.000	3,702
2023-07-18	7.040	7.140	7.000	7.140	7.140	1,681
2023-07-17	7.120	7.200	7.000	7.140	7.140	3,666
2023-07-14	7.180	7.180	7.020	7.120	7.120	1,049
2023-07-13	7.160	7.200	7.100	7.180	7.180	1,470
2023-07-12	7.120	7.120	7.120	7.120	7.120	300
2023-07-11	7.120	7.180	7.120	7.180	7.180	816
2023-07-10	7.180	7.180	7.180	7.180	7.180	1,000
2023-07-07	7.040	7.180	7.040	7.180	7.180	497
2023-07-06	7.180	7.180	7.020	7.180	7.180	883
2023-07-05	7.120	7.180	7.100	7.180	7.180	600
2023-07-04	7.120	7.120	7.120	7.120	7.120	604
2023-07-03	7.020	7.120	7.020	7.020	7.020	217
2023-06-30	7.020	7.100	7.020	7.100	7.100	300
2023-06-29	7.040	7.080	7.040	7.080	7.080	252
2023-06-28	7.000	7.040	7.000	7.040	7.040	1,955
2023-06-27	7.000	7.080	7.000	7.000	7.000	1,063
2023-06-26	7.000	7.100	7.000	7.080	7.080	2,225
2023-06-23	7.280	7.400	6.600	7.000	7.000	7,006
2023-06-22	7.420	7.420	7.400	7.400	7.400	516
2023-06-21	7.480	7.480	7.460	7.460	7.460	10
2023-06-20	7.260	7.480	7.260	7.400	7.400	2,013
2023-06-19	7.500	7.500	7.500	7.500	7.500	11
2023-06-16	7.220	7.540	7.220	7.360	7.360	723
2023-06-15	7.220	7.440	7.200	7.440	7.440	3,382
2023-06-14	7.020	7.220	7.020	7.200	7.200	2,076

← NewerPage 14 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.