OpTeam S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	13.600	13.800	13.500	13.800	12.195	2,384
2022-01-04	13.200	13.600	12.950	13.600	12.018	2,836
2022-01-03	12.500	13.300	12.500	13.200	11.665	4,246
2021-12-30	12.200	12.500	12.200	12.500	11.046	5,952
2021-12-29	12.200	12.300	11.000	12.200	10.781	12,628
2021-12-28	12.900	12.950	12.250	12.400	10.958	9,558
2021-12-27	13.200	13.250	12.850	12.900	11.400	6,587
2021-12-23	13.150	13.300	13.100	13.150	11.621	5,808
2021-12-22	13.700	13.700	13.500	13.650	12.063	3,576
2021-12-21	14.100	14.100	13.700	13.750	12.151	3,247
2021-12-20	13.800	13.850	13.650	13.850	12.239	3,390
2021-12-17	14.200	14.200	13.900	13.900	12.283	1,443
2021-12-16	14.200	14.200	14.000	14.200	12.549	718
2021-12-15	14.000	14.000	13.950	14.000	12.372	926
2021-12-14	14.200	14.200	13.950	14.000	12.372	732
2021-12-13	14.500	14.500	13.900	14.100	12.460	5,102
2021-12-10	14.600	14.650	14.300	14.600	12.902	523
2021-12-09	14.250	14.600	14.250	14.600	12.902	3,563
2021-12-08	14.400	14.400	14.300	14.350	12.681	1,799
2021-12-07	14.500	14.500	14.300	14.400	12.725	2,143
2021-12-06	14.950	14.950	14.400	14.400	12.725	2,336
2021-12-03	14.800	14.800	14.450	14.450	12.770	1,802
2021-12-02	15.100	15.100	14.550	14.600	12.902	2,072
2021-12-01	14.700	14.700	14.150	14.700	12.990	1,826
2021-11-30	14.550	14.700	14.500	14.650	12.946	781
2021-11-29	14.800	14.800	14.300	14.650	12.946	1,454
2021-11-26	14.750	14.800	14.500	14.800	13.079	2,152
2021-11-25	14.700	14.700	14.700	14.700	12.990	530
2021-11-24	14.400	14.700	14.300	14.700	12.990	1,141
2021-11-23	14.500	14.500	14.350	14.350	12.681	1,883
2021-11-22	14.100	14.800	14.100	14.500	12.814	3,651
2021-11-19	14.400	14.400	14.200	14.250	12.593	3,710
2021-11-18	14.800	14.800	14.300	14.400	12.725	3,844
2021-11-17	15.000	15.000	14.700	14.800	13.079	6,660
2021-11-16	15.050	15.100	15.000	15.000	13.256	6,257
2021-11-15	15.150	15.400	15.050	15.050	13.300	7,261
2021-11-12	15.200	15.650	15.100	15.150	13.388	5,723
2021-11-10	15.300	15.700	15.200	15.200	13.432	5,373
2021-11-09	15.300	15.600	15.300	15.300	13.521	2,456
2021-11-08	15.300	15.600	15.200	15.450	13.653	8,274
2021-11-05	15.200	15.300	15.200	15.300	13.521	1,454
2021-11-04	15.200	15.200	15.100	15.200	13.432	3,689
2021-11-03	15.250	15.250	15.200	15.250	13.476	1,401
2021-11-02	15.200	15.350	15.200	15.250	13.476	2,386
2021-10-29	15.200	15.250	15.150	15.250	13.476	1,469
2021-10-28	15.250	15.250	15.150	15.150	13.388	1,024
2021-10-27	15.400	15.400	15.300	15.300	13.521	747
2021-10-26	15.400	15.500	15.250	15.400	13.609	2,400
2021-10-25	15.450	15.550	15.400	15.500	13.697	1,226
2021-10-22	15.400	15.400	15.200	15.400	13.609	759
2021-10-21	15.650	15.650	15.250	15.400	13.609	2,007

← NewerPage 21 of 21 · 1,251 trading days

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.