OpTeam S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.900 | 4.040 | 3.860 | 4.040 | 4.040 | 1,210 |
| 2025-05-13 | 3.900 | 4.040 | 3.900 | 4.040 | 4.040 | 170 |
| 2025-05-12 | 3.960 | 4.040 | 3.960 | 4.040 | 4.040 | 2,790 |
| 2025-05-09 | 3.960 | 4.060 | 3.960 | 4.060 | 4.060 | 682 |
| 2025-05-08 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 100 |
| 2025-05-07 | 4.020 | 4.060 | 4.020 | 4.060 | 4.060 | 320 |
| 2025-05-06 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 1,770 |
| 2025-05-05 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 422 |
| 2025-05-02 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 50 |
| 2025-04-30 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-04-29 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 400 |
| 2025-04-28 | 4.100 | 4.120 | 4.100 | 4.120 | 4.120 | 250 |
| 2025-04-25 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 587 |
| 2025-04-24 | 4.120 | 4.120 | 3.940 | 4.120 | 4.120 | 79 |
| 2025-04-23 | 3.900 | 4.040 | 3.900 | 4.040 | 4.040 | 436 |
| 2025-04-22 | 3.780 | 4.020 | 3.780 | 4.020 | 4.020 | 1,140 |
| 2025-04-17 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2025-04-16 | 3.780 | 3.940 | 3.760 | 3.940 | 3.940 | 110 |
| 2025-04-15 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2025-04-14 | 3.940 | 3.940 | 3.760 | 3.940 | 3.940 | 239 |
| 2025-04-11 | 3.800 | 3.940 | 3.760 | 3.940 | 3.940 | 758 |
| 2025-04-10 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 3 |
| 2025-04-09 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 460 |
| 2025-04-08 | 3.880 | 3.940 | 3.760 | 3.940 | 3.940 | 1,902 |
| 2025-04-07 | 3.880 | 3.880 | 3.720 | 3.880 | 3.880 | 883 |
| 2025-04-04 | 3.900 | 4.000 | 3.800 | 4.000 | 4.000 | 3,122 |
| 2025-04-03 | 4.220 | 4.400 | 3.900 | 4.000 | 4.000 | 5,146 |
| 2025-04-02 | 4.260 | 4.260 | 4.220 | 4.220 | 4.220 | 309 |
| 2025-04-01 | 4.280 | 4.280 | 4.200 | 4.260 | 4.260 | 480 |
| 2025-03-31 | 4.300 | 4.300 | 4.100 | 4.240 | 4.240 | 1,299 |
| 2025-03-28 | 4.190 | 4.300 | 4.190 | 4.300 | 4.300 | 863 |
| 2025-03-27 | 4.110 | 4.120 | 4.100 | 4.100 | 4.100 | 438 |
| 2025-03-26 | 4.210 | 4.270 | 4.100 | 4.250 | 4.250 | 2,729 |
| 2025-03-25 | 4.500 | 4.940 | 4.100 | 4.290 | 4.290 | 10,726 |
| 2025-03-24 | 4.400 | 4.510 | 4.400 | 4.400 | 4.400 | 1,829 |
| 2025-03-21 | 4.860 | 5.040 | 4.380 | 4.510 | 4.510 | 11,788 |
| 2025-03-20 | 4.520 | 5.160 | 4.510 | 5.040 | 5.040 | 21,917 |
| 2025-03-19 | 4.100 | 4.510 | 3.900 | 4.510 | 4.510 | 9,819 |
| 2025-03-18 | 3.600 | 3.960 | 3.590 | 3.960 | 3.960 | 7,275 |
| 2025-03-17 | 3.550 | 3.600 | 3.550 | 3.550 | 3.550 | 94 |
| 2025-03-14 | 3.580 | 3.600 | 3.450 | 3.600 | 3.600 | 1,784 |
| 2025-03-13 | 3.500 | 3.590 | 3.500 | 3.590 | 3.590 | 300 |
| 2025-03-12 | 3.470 | 3.500 | 3.470 | 3.500 | 3.500 | 250 |
| 2025-03-11 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 370 |
| 2025-03-10 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 30 |
| 2025-03-07 | 3.440 | 3.470 | 3.440 | 3.470 | 3.470 | 1,503 |
| 2025-03-06 | 3.500 | 3.590 | 3.400 | 3.590 | 3.590 | 3,671 |
| 2025-03-05 | 3.450 | 3.500 | 3.410 | 3.500 | 3.500 | 2,077 |
| 2025-03-04 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 10 |
| 2025-03-03 | 3.460 | 3.590 | 3.360 | 3.500 | 3.500 | 5,633 |
| 2025-02-28 | 3.490 | 3.490 | 3.460 | 3.490 | 3.490 | 1,584 |
| 2025-02-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 170 |
| 2025-02-26 | 3.470 | 3.600 | 3.470 | 3.600 | 3.600 | 158 |
| 2025-02-25 | 3.470 | 3.600 | 3.470 | 3.600 | 3.600 | 724 |
| 2025-02-24 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 249 |
| 2025-02-21 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 27 |
| 2025-02-20 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 3,503 |
| 2025-02-19 | 3.450 | 3.500 | 3.450 | 3.500 | 3.500 | 1,359 |
| 2025-02-18 | 3.480 | 3.480 | 3.450 | 3.480 | 3.480 | 5,909 |
| 2025-02-17 | 3.450 | 3.480 | 3.450 | 3.480 | 3.480 | 249 |
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.