OpTeam S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 8.120 | 8.120 | 7.960 | 8.120 | 8.120 | 482 |
| 2023-03-14 | 7.940 | 8.130 | 7.920 | 8.130 | 8.130 | 875 |
| 2023-03-13 | 7.990 | 8.170 | 7.960 | 8.130 | 8.130 | 401 |
| 2023-03-10 | 8.150 | 8.180 | 7.900 | 8.100 | 8.100 | 505 |
| 2023-03-09 | 8.080 | 8.150 | 7.950 | 8.150 | 8.150 | 520 |
| 2023-03-08 | 8.000 | 8.060 | 7.930 | 8.000 | 8.000 | 1,608 |
| 2023-03-07 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 228 |
| 2023-03-06 | 8.100 | 8.100 | 7.930 | 8.080 | 8.080 | 2,543 |
| 2023-03-03 | 8.060 | 8.100 | 8.060 | 8.100 | 8.100 | 185 |
| 2023-03-02 | 8.060 | 8.100 | 8.060 | 8.060 | 8.060 | 613 |
| 2023-03-01 | 8.050 | 8.100 | 8.040 | 8.090 | 8.090 | 554 |
| 2023-02-28 | 8.010 | 8.050 | 8.010 | 8.010 | 8.010 | 350 |
| 2023-02-27 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 1,330 |
| 2023-02-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,300 |
| 2023-02-23 | 8.140 | 8.140 | 8.000 | 8.000 | 8.000 | 813 |
| 2023-02-22 | 8.290 | 8.290 | 8.140 | 8.140 | 8.140 | 335 |
| 2023-02-21 | 8.220 | 8.280 | 8.140 | 8.200 | 8.200 | 377 |
| 2023-02-20 | 8.270 | 8.270 | 8.250 | 8.250 | 8.250 | 360 |
| 2023-02-17 | 8.000 | 8.270 | 8.000 | 8.270 | 8.270 | 3,616 |
| 2023-02-16 | 8.230 | 8.230 | 8.000 | 8.000 | 8.000 | 414 |
| 2023-02-15 | 7.940 | 8.130 | 7.940 | 8.130 | 8.130 | 957 |
| 2023-02-14 | 8.000 | 8.000 | 7.900 | 7.940 | 7.940 | 2,425 |
| 2023-02-13 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 125 |
| 2023-02-10 | 8.180 | 8.180 | 8.010 | 8.180 | 8.180 | 1,955 |
| 2023-02-09 | 8.010 | 8.060 | 8.000 | 8.060 | 8.060 | 581 |
| 2023-02-08 | 8.260 | 8.280 | 8.260 | 8.260 | 8.260 | 322 |
| 2023-02-07 | 8.280 | 8.280 | 8.260 | 8.260 | 8.260 | 97 |
| 2023-02-06 | 8.200 | 8.200 | 8.190 | 8.190 | 8.190 | 135 |
| 2023-02-03 | 8.200 | 8.200 | 8.180 | 8.200 | 8.200 | 453 |
| 2023-02-02 | 8.150 | 8.200 | 8.150 | 8.200 | 8.200 | 958 |
| 2023-02-01 | 8.100 | 8.150 | 7.900 | 7.900 | 7.900 | 780 |
| 2023-01-31 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 255 |
| 2023-01-30 | 7.910 | 8.290 | 7.900 | 8.290 | 8.290 | 803 |
| 2023-01-27 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 2,340 |
| 2023-01-26 | 7.990 | 8.000 | 7.900 | 7.900 | 7.900 | 651 |
| 2023-01-25 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 104 |
| 2023-01-24 | 8.000 | 8.000 | 7.840 | 7.840 | 7.840 | 122 |
| 2023-01-23 | 7.810 | 7.990 | 7.810 | 7.990 | 7.990 | 828 |
| 2023-01-20 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 589 |
| 2023-01-19 | 7.800 | 8.000 | 7.800 | 7.990 | 7.990 | 617 |
| 2023-01-18 | 7.930 | 7.930 | 7.720 | 7.900 | 7.900 | 2,468 |
| 2023-01-17 | 7.800 | 8.490 | 7.800 | 7.940 | 7.940 | 2,158 |
| 2023-01-16 | 7.870 | 7.870 | 7.630 | 7.630 | 7.630 | 899 |
| 2023-01-13 | 7.800 | 7.870 | 7.800 | 7.870 | 7.870 | 148 |
| 2023-01-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 400 |
| 2023-01-11 | 7.860 | 7.870 | 7.800 | 7.870 | 7.870 | 745 |
| 2023-01-10 | 7.800 | 7.860 | 7.800 | 7.860 | 7.860 | 937 |
| 2023-01-09 | 7.690 | 7.720 | 7.690 | 7.700 | 7.700 | 1,134 |
| 2023-01-05 | 7.460 | 7.710 | 7.460 | 7.710 | 7.710 | 407 |
| 2023-01-04 | 7.400 | 7.460 | 7.350 | 7.460 | 7.460 | 2,054 |
| 2023-01-03 | 7.420 | 7.420 | 7.300 | 7.400 | 7.400 | 819 |
| 2023-01-02 | 7.200 | 7.420 | 7.160 | 7.420 | 7.420 | 1,000 |
| 2022-12-30 | 7.300 | 7.400 | 7.150 | 7.160 | 7.160 | 3,870 |
| 2022-12-29 | 7.200 | 7.460 | 7.200 | 7.380 | 7.380 | 701 |
| 2022-12-28 | 7.600 | 7.600 | 7.130 | 7.200 | 7.200 | 8,983 |
| 2022-12-27 | 7.880 | 7.880 | 7.550 | 7.610 | 7.610 | 2,356 |
| 2022-12-23 | 7.800 | 7.800 | 7.650 | 7.650 | 7.650 | 532 |
| 2022-12-22 | 7.800 | 7.890 | 7.800 | 7.800 | 7.800 | 922 |
| 2022-12-21 | 7.880 | 7.880 | 7.820 | 7.840 | 7.840 | 5,037 |
| 2022-12-20 | 7.680 | 7.800 | 7.680 | 7.800 | 7.800 | 1,084 |
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.