OpTeam S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	10.120	10.380	10.120	10.380	10.380	43
2022-06-28	10.220	10.380	10.220	10.220	10.220	201
2022-06-27	10.380	10.380	10.360	10.360	10.360	75
2022-06-24	10.220	10.360	10.220	10.360	10.360	554
2022-06-23	10.240	10.400	10.220	10.220	10.220	370
2022-06-22	10.180	10.480	10.180	10.480	10.480	915
2022-06-21	10.800	10.800	10.100	10.180	10.180	2,495
2022-06-20	10.800	10.920	10.760	10.800	10.800	652
2022-06-17	11.000	11.000	10.820	10.920	10.920	1,417
2022-06-15	12.000	12.000	11.560	12.000	10.604	6,109
2022-06-14	11.900	12.000	11.600	12.000	10.604	4,676
2022-06-13	12.220	12.220	11.920	11.920	10.534	2,322
2022-06-10	12.300	12.300	11.900	12.240	10.817	2,300
2022-06-09	12.280	12.300	12.120	12.300	10.870	915
2022-06-08	12.100	12.280	12.100	12.280	10.852	267
2022-06-07	12.280	12.300	11.960	12.300	10.870	5,398
2022-06-06	12.000	12.300	11.900	12.300	10.870	1,193
2022-06-03	12.140	12.160	12.000	12.140	10.728	3,593
2022-06-02	12.160	12.160	12.140	12.160	10.746	2,413
2022-06-01	12.180	12.200	12.160	12.160	10.746	1,189
2022-05-31	12.180	12.180	11.920	11.920	10.534	857
2022-05-30	12.100	12.100	12.000	12.100	10.693	3,211
2022-05-27	12.100	12.160	12.100	12.100	10.693	2,280
2022-05-26	12.100	12.120	12.100	12.100	10.693	949
2022-05-25	11.900	12.160	11.820	12.160	10.746	213
2022-05-24	12.180	12.180	11.820	11.900	10.516	427
2022-05-23	11.820	12.200	11.820	12.200	10.781	201
2022-05-20	12.120	12.120	11.820	12.000	10.604	1,278
2022-05-19	12.200	12.200	12.160	12.160	10.746	794
2022-05-18	12.100	12.100	11.840	11.840	10.463	503
2022-05-17	11.820	12.100	11.820	12.100	10.693	1,730
2022-05-16	11.680	11.700	11.600	11.620	10.269	1,993
2022-05-13	11.220	11.680	11.220	11.680	10.322	1,860
2022-05-12	11.440	11.480	10.980	11.220	9.915	4,369
2022-05-11	10.440	11.620	10.440	11.620	10.269	8,356
2022-05-10	10.400	10.400	10.100	10.100	8.925	396
2022-05-09	10.260	10.440	10.260	10.440	9.226	97
2022-05-06	10.500	10.500	10.200	10.260	9.067	2,281
2022-05-05	10.480	10.920	10.480	10.560	9.332	1,890
2022-05-04	10.800	10.800	10.460	10.460	9.244	807
2022-05-02	11.020	11.020	10.380	11.000	9.721	2,689
2022-04-29	11.800	11.800	11.300	11.300	9.986	2,751
2022-04-28	11.400	12.500	11.000	12.500	11.046	4,951
2022-04-27	11.260	11.400	11.260	11.400	10.074	626
2022-04-26	11.500	11.800	11.500	11.500	10.163	1,049
2022-04-25	11.800	11.800	11.500	11.800	10.428	542
2022-04-22	12.000	12.000	11.800	11.800	10.428	813
2022-04-21	12.400	12.400	12.000	12.000	10.604	1,662
2022-04-20	12.300	12.400	12.300	12.300	10.870	980
2022-04-19	12.100	12.300	12.100	12.300	10.870	1,845
2022-04-14	12.080	12.100	12.000	12.000	10.604	6,142
2022-04-13	12.000	12.140	12.000	12.120	10.710	417
2022-04-12	12.300	12.300	12.000	12.000	10.604	1,482
2022-04-11	12.500	12.500	12.150	12.300	10.870	1,360
2022-04-08	12.500	12.500	12.200	12.500	11.046	1,109
2022-04-07	12.650	12.650	12.400	12.400	10.958	1,004
2022-04-06	12.450	12.450	12.200	12.200	10.781	184
2022-04-05	12.200	12.700	12.200	12.650	11.179	398
2022-04-04	12.150	12.450	12.150	12.450	11.002	894
2022-04-01	12.500	12.500	12.400	12.400	10.958	150

← NewerPage 19 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.