OpTeam S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 620 |
| 2025-10-30 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 204 |
| 2025-10-29 | 3.160 | 3.300 | 3.160 | 3.300 | 3.300 | 1,518 |
| 2025-10-28 | 3.180 | 3.300 | 3.160 | 3.300 | 3.300 | 3,031 |
| 2025-10-27 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 1,781 |
| 2025-10-24 | 3.280 | 3.280 | 3.140 | 3.200 | 3.200 | 6,528 |
| 2025-10-23 | 3.500 | 3.500 | 3.220 | 3.300 | 3.300 | 26,639 |
| 2025-10-22 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-10-21 | 3.540 | 3.560 | 3.480 | 3.560 | 3.560 | 4,596 |
| 2025-10-20 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 105 |
| 2025-10-17 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 140 |
| 2025-10-16 | 3.520 | 3.540 | 3.480 | 3.540 | 3.540 | 908 |
| 2025-10-15 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 1,010 |
| 2025-10-14 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 517 |
| 2025-10-13 | 3.480 | 3.540 | 3.480 | 3.540 | 3.540 | 801 |
| 2025-10-10 | 3.460 | 3.540 | 3.460 | 3.540 | 3.540 | 1,329 |
| 2025-10-09 | 3.480 | 3.480 | 3.420 | 3.480 | 3.480 | 1,964 |
| 2025-10-08 | 3.540 | 3.540 | 3.480 | 3.540 | 3.540 | 1,766 |
| 2025-10-07 | 3.480 | 3.520 | 3.480 | 3.520 | 3.520 | 1,227 |
| 2025-10-06 | 3.440 | 3.480 | 3.440 | 3.480 | 3.480 | 1,298 |
| 2025-10-03 | 3.500 | 3.500 | 3.440 | 3.480 | 3.480 | 2,290 |
| 2025-10-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 8 |
| 2025-10-01 | 3.600 | 3.600 | 3.440 | 3.500 | 3.500 | 2,719 |
| 2025-09-30 | 3.540 | 3.600 | 3.460 | 3.600 | 3.600 | 376 |
| 2025-09-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 564 |
| 2025-09-26 | 3.540 | 3.600 | 3.540 | 3.600 | 3.600 | 282 |
| 2025-09-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 50 |
| 2025-09-24 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 594 |
| 2025-09-23 | 3.540 | 3.540 | 3.520 | 3.540 | 3.540 | 939 |
| 2025-09-22 | 3.560 | 3.560 | 3.520 | 3.560 | 3.560 | 4,106 |
| 2025-09-19 | 3.580 | 3.600 | 3.540 | 3.600 | 3.600 | 1,334 |
| 2025-09-18 | 3.520 | 3.560 | 3.520 | 3.560 | 3.560 | 3,187 |
| 2025-09-17 | 3.660 | 3.660 | 3.500 | 3.560 | 3.560 | 3,679 |
| 2025-09-16 | 3.560 | 3.660 | 3.500 | 3.660 | 3.660 | 3,671 |
| 2025-09-15 | 3.620 | 3.680 | 3.600 | 3.660 | 3.660 | 3,184 |
| 2025-09-12 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 15 |
| 2025-09-11 | 3.760 | 3.760 | 3.600 | 3.720 | 3.720 | 2,741 |
| 2025-09-10 | 3.600 | 3.760 | 3.600 | 3.760 | 3.760 | 881 |
| 2025-09-09 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-09-08 | 3.620 | 3.760 | 3.620 | 3.760 | 3.760 | 908 |
| 2025-09-05 | 3.760 | 3.800 | 3.600 | 3.760 | 3.760 | 4,872 |
| 2025-09-04 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,400 |
| 2025-09-03 | 3.740 | 3.740 | 3.620 | 3.720 | 3.720 | 4,605 |
| 2025-09-02 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 392 |
| 2025-09-01 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 3 |
| 2025-08-29 | 3.740 | 3.760 | 3.740 | 3.760 | 3.760 | 140 |
| 2025-08-28 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2025-08-27 | 3.740 | 3.780 | 3.740 | 3.780 | 3.780 | 411 |
| 2025-08-26 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2025-08-25 | 3.780 | 3.780 | 3.760 | 3.780 | 3.780 | 1,052 |
| 2025-08-22 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 2,754 |
| 2025-08-21 | 3.760 | 3.760 | 3.740 | 3.760 | 3.760 | 3,480 |
| 2025-08-20 | 3.780 | 3.800 | 3.760 | 3.800 | 3.800 | 1,000 |
| 2025-08-19 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 370 |
| 2025-08-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 384 |
| 2025-08-14 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 563 |
| 2025-08-13 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 150 |
| 2025-08-12 | 3.780 | 3.780 | 3.740 | 3.760 | 3.760 | 4,220 |
| 2025-08-11 | 3.800 | 3.800 | 3.760 | 3.800 | 3.800 | 930 |
| 2025-08-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 330 |
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.