OpTeam S.A. historical data

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

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

← NewerPage 17 of 21 · 1,256 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.