OpTeam S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.100 | 4.100 | 3.940 | 3.940 | 3.940 | 1,761 |
| 2026-04-29 | 3.880 | 4.100 | 3.880 | 3.920 | 3.920 | 3,797 |
| 2026-04-28 | 4.560 | 4.560 | 3.720 | 3.720 | 3.720 | 5,920 |
| 2026-04-27 | 4.320 | 4.600 | 4.320 | 4.480 | 4.480 | 11,536 |
| 2026-04-24 | 4.220 | 4.360 | 4.100 | 4.360 | 4.360 | 5,702 |
| 2026-04-23 | 3.900 | 4.220 | 3.600 | 4.220 | 4.220 | 12,357 |
| 2026-04-22 | 3.680 | 3.860 | 3.560 | 3.860 | 3.860 | 12,910 |
| 2026-04-21 | 3.600 | 3.680 | 3.500 | 3.680 | 3.680 | 4,671 |
| 2026-04-20 | 3.020 | 3.600 | 3.020 | 3.600 | 3.600 | 19,762 |
| 2026-04-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 82 |
| 2026-04-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 48 |
| 2026-04-15 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 100 |
| 2026-04-14 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 30 |
| 2026-04-13 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 521 |
| 2026-04-10 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 1,107 |
| 2026-04-09 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 530 |
| 2026-04-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,286 |
| 2026-04-07 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 294 |
| 2026-04-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-04-01 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 400 |
| 2026-03-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2026-03-30 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 2,339 |
| 2026-03-27 | 3.000 | 3.100 | 2.960 | 3.100 | 3.100 | 1,807 |
| 2026-03-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-03-25 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 1,910 |
| 2026-03-24 | 3.100 | 3.100 | 2.960 | 3.100 | 3.100 | 68 |
| 2026-03-23 | 3.160 | 3.160 | 3.060 | 3.100 | 3.100 | 3,292 |
| 2026-03-20 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 574 |
| 2026-03-19 | 3.080 | 3.180 | 3.080 | 3.180 | 3.180 | 3,124 |
| 2026-03-18 | 3.120 | 3.120 | 3.080 | 3.080 | 3.080 | 795 |
| 2026-03-17 | 3.080 | 3.120 | 3.080 | 3.120 | 3.120 | 186 |
| 2026-03-16 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 10 |
| 2026-03-13 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 20 |
| 2026-03-12 | 3.080 | 3.160 | 3.080 | 3.160 | 3.160 | 193 |
| 2026-03-11 | 3.180 | 3.180 | 3.080 | 3.080 | 3.080 | 1,354 |
| 2026-03-10 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 405 |
| 2026-03-09 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 56 |
| 2026-03-06 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 200 |
| 2026-03-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 200 |
| 2026-03-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 350 |
| 2026-03-03 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 1,182 |
| 2026-03-02 | 3.180 | 3.180 | 3.120 | 3.120 | 3.120 | 232 |
| 2026-02-27 | 3.160 | 3.180 | 3.100 | 3.180 | 3.180 | 1,108 |
| 2026-02-26 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-02-25 | 3.160 | 3.180 | 3.160 | 3.160 | 3.160 | 3,103 |
| 2026-02-24 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 115 |
| 2026-02-23 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,650 |
| 2026-02-20 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-02-19 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 120 |
| 2026-02-18 | 3.100 | 3.180 | 3.100 | 3.100 | 3.100 | 1,317 |
| 2026-02-17 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-02-16 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 2,067 |
| 2026-02-13 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 61 |
| 2026-02-12 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 93 |
| 2026-02-11 | 3.160 | 3.160 | 3.080 | 3.160 | 3.160 | 1,042 |
| 2026-02-10 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 195 |
| 2026-02-09 | 3.160 | 3.160 | 3.100 | 3.160 | 3.160 | 726 |
| 2026-02-06 | 3.160 | 3.160 | 3.100 | 3.160 | 3.160 | 1,987 |
| 2026-02-05 | 3.140 | 3.160 | 3.080 | 3.100 | 3.100 | 2,128 |
| 2026-02-04 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 100 |
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.