OpTeam S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	5.900	5.900	5.750	5.850	5.850	4,188
2026-07-24	6.000	6.000	5.700	5.900	5.900	2,255
2026-07-23	6.000	6.100	5.800	5.900	5.900	2,410
2026-07-22	6.000	6.150	6.000	6.100	6.100	3,272
2026-07-21	6.050	6.150	6.050	6.150	6.150	527
2026-07-20	6.050	6.200	6.050	6.150	6.150	988
2026-07-17	6.300	6.300	6.000	6.050	6.050	3,168
2026-07-16	6.150	6.350	6.000	6.350	6.350	5,974
2026-07-15	6.250	6.400	6.150	6.150	6.150	4,118
2026-07-14	6.450	6.550	6.150	6.400	6.400	2,702
2026-07-13	6.900	6.900	5.800	6.450	6.450	48,819
2026-07-10	6.800	6.950	6.750	6.900	6.900	1,379
2026-07-09	6.850	7.100	6.800	7.000	7.000	3,146
2026-07-08	7.350	7.350	6.650	6.900	6.900	7,949
2026-07-07	7.300	7.450	7.200	7.350	7.350	3,799
2026-07-06	7.150	7.600	6.950	7.150	7.150	14,200
2026-07-03	6.900	7.300	6.900	7.050	7.050	9,125
2026-07-02	6.600	6.900	6.350	6.900	6.900	13,523
2026-07-01	6.350	6.600	6.250	6.550	6.550	7,123
2026-06-30	6.300	6.450	6.250	6.350	6.350	5,188
2026-06-29	6.350	6.550	6.150	6.350	6.350	5,629
2026-06-26	6.500	6.550	6.100	6.350	6.350	23,417
2026-06-25	6.500	7.600	6.500	6.600	6.600	37,227
2026-06-24	5.700	6.750	5.650	6.250	6.250	26,684
2026-06-23	6.150	6.150	5.100	5.600	5.600	25,712
2026-06-22	5.150	6.150	5.050	6.050	6.050	14,429
2026-06-19	5.150	5.200	5.050	5.150	5.150	3,519
2026-06-18	5.150	5.400	5.100	5.250	5.250	8,653
2026-06-17	5.800	5.800	5.100	5.150	5.150	28,788
2026-06-16	5.800	5.900	5.750	5.800	5.800	4,215
2026-06-15	6.100	6.100	5.650	5.950	5.950	11,265
2026-06-12	6.700	6.700	6.050	6.150	6.150	4,635
2026-06-11	6.650	6.700	6.550	6.550	6.550	93
2026-06-10	6.550	6.900	6.400	6.650	6.650	2,087
2026-06-09	6.800	6.850	6.700	6.700	6.700	475
2026-06-08	6.700	6.800	6.500	6.800	6.800	2,804
2026-06-05	6.350	7.000	6.300	6.750	6.750	6,662
2026-06-03	6.400	6.500	6.150	6.350	6.350	4,572
2026-06-02	6.400	6.450	6.050	6.350	6.350	17,458
2026-06-01	7.050	7.050	6.350	6.500	6.500	20,907
2026-05-29	7.800	7.800	6.650	7.050	7.050	63,120
2026-05-28	7.900	8.150	7.650	8.000	8.000	10,131
2026-05-27	8.200	8.400	7.500	8.000	8.000	19,900
2026-05-26	8.750	8.750	7.900	8.100	8.100	22,143
2026-05-25	7.400	8.900	7.350	8.700	8.700	44,617
2026-05-22	7.550	7.900	7.200	7.350	7.350	11,048
2026-05-21	7.400	7.700	7.200	7.450	7.450	9,401
2026-05-20	8.000	8.000	7.200	7.300	7.300	31,423
2026-05-19	8.300	8.500	7.750	8.050	8.050	12,547
2026-05-18	7.450	8.800	7.200	8.400	8.400	71,697
2026-05-15	7.700	7.700	7.100	7.650	7.650	33,092
2026-05-14	8.000	8.200	7.400	7.700	7.700	34,565
2026-05-13	9.250	9.600	7.550	8.150	8.150	97,007
2026-05-12	7.600	9.850	7.500	8.850	8.850	247,919
2026-05-11	6.000	8.000	5.800	8.000	8.000	106,936
2026-05-08	5.300	6.200	5.300	6.000	6.000	37,446
2026-05-07	5.650	5.650	5.200	5.400	5.400	8,152
2026-05-06	5.750	5.800	5.200	5.650	5.650	26,075
2026-05-05	4.980	5.950	4.980	5.800	5.800	93,265
2026-05-04	4.260	4.960	4.260	4.920	4.920	27,561

← NewerPage 2 of 21 · 1,252 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.