OpTeam S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	12.150	12.300	12.150	12.300	10.870	2,446
2022-03-30	12.600	12.700	12.550	12.700	11.223	2,929
2022-03-29	12.500	12.600	12.500	12.600	11.135	500
2022-03-28	12.500	12.500	12.500	12.500	11.046	30
2022-03-25	12.400	12.500	12.000	12.300	10.870	2,595
2022-03-24	12.400	12.400	12.400	12.400	10.958	239
2022-03-23	12.200	12.400	12.200	12.400	10.958	2,452
2022-03-22	11.900	12.100	11.900	12.100	10.693	2,702
2022-03-21	11.950	12.000	11.950	12.000	10.604	4,030
2022-03-18	11.900	12.000	11.900	11.900	10.516	750
2022-03-17	11.900	11.950	11.600	11.950	10.560	2,998
2022-03-16	11.700	11.900	11.700	11.900	10.516	693
2022-03-15	11.800	11.950	11.650	11.700	10.339	2,033
2022-03-14	11.400	11.950	11.400	11.600	10.251	3,218
2022-03-11	11.050	11.400	11.050	11.400	10.074	1,434
2022-03-10	11.000	11.050	10.800	11.050	9.765	3,078
2022-03-09	10.950	11.000	10.800	11.000	9.721	815
2022-03-08	10.900	11.000	10.800	11.000	9.721	227
2022-03-07	11.300	11.300	10.550	11.050	9.765	2,717
2022-03-04	11.150	11.550	11.150	11.400	10.074	2,330
2022-03-03	11.500	11.600	11.250	11.500	10.163	3,940
2022-03-02	11.900	12.300	11.500	11.600	10.251	3,585
2022-03-01	12.050	12.100	12.000	12.000	10.604	2,152
2022-02-28	12.600	12.600	12.000	12.100	10.693	2,650
2022-02-25	11.350	12.600	11.350	12.100	10.693	4,741
2022-02-24	12.500	12.500	11.200	11.900	10.516	9,752
2022-02-23	12.950	12.950	12.800	12.950	11.444	1,575
2022-02-22	13.000	13.000	12.000	12.950	11.444	3,345
2022-02-21	13.600	13.600	13.200	13.200	11.665	2,119
2022-02-18	13.300	13.300	13.000	13.300	11.753	1,648
2022-02-17	13.000	13.300	13.000	13.300	11.753	1,200
2022-02-16	13.200	13.300	13.000	13.300	11.753	741
2022-02-15	13.000	13.300	13.000	13.100	11.577	4,215
2022-02-14	13.400	13.450	12.800	13.000	11.488	6,043
2022-02-11	13.500	13.500	13.450	13.450	11.886	1,375
2022-02-10	13.850	13.850	13.500	13.500	11.930	306
2022-02-09	13.950	13.950	13.600	13.850	12.239	560
2022-02-08	13.500	13.850	13.500	13.500	11.930	951
2022-02-07	14.050	14.050	13.450	14.000	12.372	1,497
2022-02-04	14.000	14.100	13.400	14.050	12.416	1,817
2022-02-03	13.700	14.000	13.500	14.000	12.372	181
2022-02-02	13.500	13.900	13.500	13.900	12.283	614
2022-02-01	13.600	13.650	13.450	13.450	11.886	1,695
2022-01-31	13.650	13.650	13.400	13.400	11.842	482
2022-01-28	13.200	13.600	13.050	13.600	12.018	1,151
2022-01-27	13.200	13.450	13.050	13.100	11.577	1,021
2022-01-26	13.850	13.850	13.250	13.800	12.195	2,118
2022-01-25	12.750	13.950	12.750	13.200	11.665	2,619
2022-01-24	13.300	13.400	12.800	12.800	11.311	3,453
2022-01-21	13.900	13.900	13.300	13.500	11.930	863
2022-01-20	13.900	13.900	13.500	13.600	12.018	501
2022-01-19	14.350	14.350	12.950	13.900	12.283	5,418
2022-01-18	14.000	14.350	14.000	14.000	12.372	2,302
2022-01-17	14.300	14.350	14.250	14.300	12.637	791
2022-01-14	14.600	14.600	14.300	14.300	12.637	3,720
2022-01-13	14.600	14.600	14.500	14.600	12.902	1,582
2022-01-12	14.500	14.650	14.300	14.600	12.902	3,646
2022-01-11	14.550	14.650	14.200	14.600	12.902	2,662
2022-01-10	14.450	14.550	14.350	14.550	12.858	1,920
2022-01-07	13.900	14.350	13.800	14.350	12.681	3,796

← NewerPage 20 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.