OpTeam S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	8.280	8.550	8.280	8.350	8.350	190
2022-09-21	8.600	8.600	8.600	8.600	8.600	163
2022-09-20	8.600	8.600	8.600	8.600	8.600	60
2022-09-19	8.500	8.600	8.500	8.600	8.600	182
2022-09-16	8.500	8.510	8.500	8.500	8.500	315
2022-09-15	8.800	8.800	8.300	8.540	8.540	2,595
2022-09-14	8.810	8.810	8.800	8.800	8.800	95
2022-09-13	8.900	8.900	8.900	8.900	8.900	290
2022-09-12	8.750	8.760	8.750	8.760	8.760	76
2022-09-09	8.500	8.700	8.500	8.700	8.700	484
2022-09-08	8.500	8.500	8.500	8.500	8.500	250
2022-09-07	8.300	8.310	8.300	8.310	8.310	80
2022-09-06	8.110	8.380	8.110	8.280	8.280	1,055
2022-09-05	8.600	8.600	8.000	8.380	8.380	3,575
2022-09-02	8.660	8.680	8.660	8.680	8.680	190
2022-09-01	8.720	8.720	8.580	8.720	8.720	200
2022-08-31	8.640	8.700	8.640	8.700	8.700	215
2022-08-30	8.600	8.600	8.570	8.600	8.600	221
2022-08-29	8.660	8.820	8.400	8.600	8.600	2,289
2022-08-26	8.900	9.000	8.900	9.000	9.000	900
2022-08-25	8.570	8.570	8.570	8.570	8.570	65
2022-08-24	8.900	8.900	8.700	8.700	8.700	2,043
2022-08-23	8.940	8.940	8.910	8.910	8.910	1,055
2022-08-22	8.990	9.200	8.910	8.910	8.910	727
2022-08-19	9.000	9.200	9.000	9.000	9.000	581
2022-08-18	9.100	9.100	9.000	9.100	9.100	239
2022-08-17	9.200	9.200	9.000	9.200	9.200	1,509
2022-08-16	9.200	9.200	9.100	9.100	9.100	938
2022-08-12	9.160	9.200	9.000	9.000	9.000	352
2022-08-11	9.160	9.160	9.160	9.160	9.160	364
2022-08-10	9.000	9.160	9.000	9.160	9.160	1,041
2022-08-09	9.200	9.200	9.200	9.200	9.200	163
2022-08-08	9.000	9.100	9.000	9.000	9.000	1,006
2022-08-05	9.000	9.200	9.000	9.200	9.200	150
2022-08-04	8.980	8.980	8.900	8.950	8.950	199
2022-08-03	8.980	8.980	8.980	8.980	8.980	2
2022-08-02	8.950	8.950	8.910	8.950	8.950	250
2022-08-01	9.000	9.000	8.900	8.950	8.950	645
2022-07-29	9.000	9.000	8.900	8.920	8.920	696
2022-07-28	9.200	9.200	8.770	8.770	8.770	1,181
2022-07-27	9.060	9.060	9.000	9.000	9.000	995
2022-07-26	9.070	9.200	9.050	9.050	9.050	1,748
2022-07-25	9.260	9.260	9.070	9.070	9.070	466
2022-07-22	9.240	9.240	9.240	9.240	9.240	0
2022-07-21	9.240	9.260	9.240	9.240	9.240	225
2022-07-20	9.500	9.500	9.300	9.300	9.300	1,049
2022-07-19	9.300	9.500	9.240	9.500	9.500	500
2022-07-18	9.760	9.760	9.340	9.340	9.340	1,413
2022-07-15	9.600	9.770	9.340	9.770	9.770	1,180
2022-07-14	9.740	9.740	9.350	9.360	9.360	650
2022-07-13	9.750	9.750	9.400	9.740	9.740	600
2022-07-12	9.800	9.800	9.420	9.420	9.420	820
2022-07-11	10.020	10.020	9.400	9.400	9.400	2,422
2022-07-08	10.020	10.020	9.920	9.920	9.920	457
2022-07-07	9.610	10.020	9.600	10.020	10.020	339
2022-07-06	10.060	10.060	9.600	9.600	9.600	4,192
2022-07-05	10.200	10.400	10.100	10.100	10.100	1,456
2022-07-04	10.600	10.600	10.120	10.580	10.580	319
2022-07-01	10.380	10.380	10.380	10.380	10.380	294
2022-06-30	10.380	10.380	10.160	10.380	10.380	110

← NewerPage 18 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.