OpTeam S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	7.020	7.220	7.020	7.200	7.200	2,076
2023-06-13	7.520	7.640	6.980	7.020	7.020	21,800
2023-06-12	7.600	7.700	7.520	7.520	7.520	592
2023-06-09	7.700	7.700	7.420	7.540	7.540	1,832
2023-06-07	7.720	7.720	7.720	7.720	7.720	167
2023-06-06	7.720	7.720	7.720	7.720	7.720	270
2023-06-05	7.760	7.780	7.760	7.760	7.760	519
2023-06-02	7.740	7.780	7.500	7.780	7.780	2,157
2023-06-01	7.520	7.760	7.500	7.740	7.740	743
2023-05-31	7.700	7.760	7.520	7.760	7.760	1,007
2023-05-30	7.640	7.740	7.500	7.740	7.740	1,519
2023-05-29	7.640	7.640	7.400	7.640	7.640	6,739
2023-05-26	8.220	8.240	7.440	7.980	7.980	10,671
2023-05-25	8.340	8.360	8.300	8.300	8.300	1,709
2023-05-24	8.660	8.800	8.200	8.380	8.380	2,855
2023-05-23	9.280	9.280	8.900	8.900	8.900	2,539
2023-05-22	9.140	9.280	9.000	9.280	9.280	2,562
2023-05-19	9.160	9.740	9.140	9.240	9.240	3,746
2023-05-18	9.020	9.400	8.800	9.000	9.000	7,212
2023-05-17	8.900	9.740	8.700	9.020	9.020	16,540
2023-05-16	8.700	9.180	8.700	8.900	8.900	5,335
2023-05-15	8.580	8.980	8.500	8.700	8.700	2,601
2023-05-12	8.600	8.600	8.500	8.500	8.500	230
2023-05-11	8.640	8.880	8.500	8.800	8.800	3,965
2023-05-10	8.600	8.660	8.300	8.640	8.640	2,057
2023-05-09	8.500	8.800	8.500	8.600	8.600	1,361
2023-05-08	8.900	8.900	8.500	8.500	8.500	730
2023-05-05	8.620	8.880	8.620	8.760	8.760	1,272
2023-05-04	8.780	8.780	8.620	8.700	8.700	522
2023-05-02	8.800	8.800	8.800	8.800	8.800	22
2023-04-28	8.800	8.800	8.800	8.800	8.800	116
2023-04-27	8.820	8.840	8.620	8.620	8.620	2,043
2023-04-26	8.600	9.200	8.600	8.780	8.780	9,298
2023-04-25	8.400	8.640	8.240	8.600	8.600	3,863
2023-04-24	8.280	8.660	8.000	8.400	8.400	5,730
2023-04-21	8.000	8.000	8.000	8.000	8.000	290
2023-04-20	8.100	8.260	8.000	8.000	8.000	1,953
2023-04-19	8.000	8.100	8.000	8.100	8.100	3,457
2023-04-18	8.170	8.200	8.080	8.080	8.080	469
2023-04-17	8.170	8.170	8.120	8.120	8.120	330
2023-04-14	8.290	8.290	8.290	8.290	8.290	35
2023-04-13	8.080	8.290	8.080	8.290	8.290	1,834
2023-04-12	8.200	8.200	8.080	8.090	8.090	252
2023-04-11	8.180	8.290	8.170	8.290	8.290	1,629
2023-04-06	8.140	8.140	8.050	8.140	8.140	275
2023-04-05	8.190	8.190	8.140	8.140	8.140	97
2023-04-04	8.190	8.190	8.190	8.190	8.190	360
2023-04-03	8.200	8.200	8.060	8.190	8.190	1,367
2023-03-31	8.020	8.200	8.000	8.200	8.200	590
2023-03-30	8.200	8.200	8.000	8.200	8.200	1,631
2023-03-29	8.060	8.200	8.000	8.200	8.200	1,095
2023-03-28	8.100	8.100	8.060	8.060	8.060	314
2023-03-27	8.070	8.250	8.070	8.250	8.250	447
2023-03-24	8.170	8.180	7.990	8.060	8.060	2,083
2023-03-23	7.980	8.090	7.970	8.090	8.090	64
2023-03-22	8.120	8.180	8.100	8.100	8.100	285
2023-03-21	7.970	8.120	7.970	8.100	8.100	1,119
2023-03-20	8.060	8.100	8.050	8.100	8.100	809
2023-03-17	8.060	8.060	8.060	8.060	8.060	300
2023-03-16	8.120	8.120	7.970	8.100	8.100	693

← NewerPage 15 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.