OpTeam S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 7.780 | 7.780 | 7.700 | 7.780 | 7.780 | 165 |
| 2022-12-16 | 7.690 | 7.780 | 7.690 | 7.700 | 7.700 | 1,116 |
| 2022-12-15 | 7.680 | 7.700 | 7.680 | 7.700 | 7.700 | 454 |
| 2022-12-14 | 7.800 | 7.800 | 7.740 | 7.740 | 7.740 | 386 |
| 2022-12-13 | 7.700 | 7.800 | 7.700 | 7.800 | 7.800 | 868 |
| 2022-12-12 | 7.700 | 7.750 | 7.700 | 7.750 | 7.750 | 666 |
| 2022-12-09 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 100 |
| 2022-12-08 | 7.700 | 7.800 | 7.660 | 7.800 | 7.800 | 288 |
| 2022-12-07 | 7.700 | 7.800 | 7.700 | 7.700 | 7.700 | 310 |
| 2022-12-06 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,615 |
| 2022-12-05 | 7.900 | 7.970 | 7.700 | 7.700 | 7.700 | 4,023 |
| 2022-12-02 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 169 |
| 2022-12-01 | 7.800 | 7.800 | 7.790 | 7.790 | 7.790 | 384 |
| 2022-11-30 | 7.800 | 7.800 | 7.700 | 7.800 | 7.800 | 502 |
| 2022-11-29 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 530 |
| 2022-11-28 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 558 |
| 2022-11-25 | 7.800 | 7.800 | 7.710 | 7.800 | 7.800 | 719 |
| 2022-11-24 | 7.940 | 7.940 | 7.800 | 7.800 | 7.800 | 362 |
| 2022-11-23 | 7.940 | 7.940 | 7.810 | 7.810 | 7.810 | 1,056 |
| 2022-11-22 | 7.890 | 7.940 | 7.600 | 7.940 | 7.940 | 712 |
| 2022-11-21 | 7.900 | 7.900 | 7.600 | 7.890 | 7.890 | 286 |
| 2022-11-18 | 7.720 | 7.900 | 7.600 | 7.900 | 7.900 | 913 |
| 2022-11-17 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2022-11-16 | 7.940 | 7.940 | 7.710 | 7.900 | 7.900 | 730 |
| 2022-11-15 | 7.700 | 7.940 | 7.700 | 7.940 | 7.940 | 7,177 |
| 2022-11-14 | 7.510 | 7.700 | 7.480 | 7.700 | 7.700 | 4,481 |
| 2022-11-10 | 7.300 | 7.510 | 7.300 | 7.310 | 7.310 | 464 |
| 2022-11-09 | 7.400 | 7.540 | 7.400 | 7.520 | 7.520 | 448 |
| 2022-11-08 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 250 |
| 2022-11-07 | 7.540 | 7.540 | 7.500 | 7.500 | 7.500 | 405 |
| 2022-11-04 | 7.420 | 7.430 | 7.420 | 7.430 | 7.430 | 633 |
| 2022-11-03 | 7.430 | 7.430 | 7.180 | 7.420 | 7.420 | 182 |
| 2022-11-02 | 7.420 | 7.420 | 7.370 | 7.390 | 7.390 | 773 |
| 2022-10-31 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 418 |
| 2022-10-28 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 250 |
| 2022-10-27 | 7.300 | 7.430 | 7.280 | 7.280 | 7.280 | 152 |
| 2022-10-26 | 7.320 | 7.400 | 7.300 | 7.300 | 7.300 | 1,754 |
| 2022-10-25 | 7.130 | 7.320 | 7.130 | 7.320 | 7.320 | 524 |
| 2022-10-24 | 7.290 | 7.300 | 7.130 | 7.130 | 7.130 | 296 |
| 2022-10-21 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 708 |
| 2022-10-20 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 41 |
| 2022-10-19 | 7.280 | 7.310 | 7.130 | 7.130 | 7.130 | 1,799 |
| 2022-10-18 | 7.700 | 7.700 | 7.240 | 7.270 | 7.270 | 2,087 |
| 2022-10-17 | 7.720 | 7.720 | 7.700 | 7.700 | 7.700 | 1,794 |
| 2022-10-14 | 7.740 | 7.740 | 7.720 | 7.720 | 7.720 | 300 |
| 2022-10-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 312 |
| 2022-10-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 313 |
| 2022-10-11 | 8.100 | 8.100 | 7.910 | 7.910 | 7.910 | 1,612 |
| 2022-10-10 | 8.100 | 8.200 | 8.100 | 8.200 | 8.200 | 450 |
| 2022-10-07 | 8.220 | 8.490 | 8.100 | 8.100 | 8.100 | 586 |
| 2022-10-06 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2022-10-05 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 150 |
| 2022-10-04 | 8.350 | 8.370 | 8.110 | 8.370 | 8.370 | 1,297 |
| 2022-10-03 | 8.030 | 8.300 | 8.030 | 8.300 | 8.300 | 87 |
| 2022-09-30 | 8.240 | 8.240 | 8.030 | 8.030 | 8.030 | 76 |
| 2022-09-29 | 8.250 | 8.340 | 8.250 | 8.300 | 8.300 | 264 |
| 2022-09-28 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 11 |
| 2022-09-27 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 60 |
| 2022-09-26 | 8.370 | 8.370 | 8.270 | 8.300 | 8.300 | 79 |
| 2022-09-23 | 8.280 | 8.280 | 8.270 | 8.270 | 8.270 | 867 |
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.