OpTeam S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-02-13 | 3.480 | 3.480 | 3.450 | 3.450 | 3.450 | 977 |
| 2025-02-12 | 3.470 | 3.480 | 3.470 | 3.480 | 3.480 | 4,101 |
| 2025-02-11 | 3.470 | 3.470 | 3.430 | 3.470 | 3.470 | 170 |
| 2025-02-10 | 3.460 | 3.470 | 3.440 | 3.470 | 3.470 | 3,860 |
| 2025-02-07 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 706 |
| 2025-02-06 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 625 |
| 2025-02-05 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 90 |
| 2025-02-04 | 3.430 | 3.460 | 3.430 | 3.460 | 3.460 | 965 |
| 2025-02-03 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 63 |
| 2025-01-31 | 3.400 | 3.460 | 3.400 | 3.400 | 3.400 | 4,299 |
| 2025-01-30 | 3.410 | 3.460 | 3.400 | 3.460 | 3.460 | 1,027 |
| 2025-01-29 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 622 |
| 2025-01-28 | 3.460 | 3.460 | 3.400 | 3.460 | 3.460 | 1,030 |
| 2025-01-27 | 3.500 | 3.500 | 3.430 | 3.430 | 3.430 | 2,200 |
| 2025-01-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 183 |
| 2025-01-23 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 103 |
| 2025-01-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 108 |
| 2025-01-21 | 3.540 | 3.550 | 3.540 | 3.550 | 3.550 | 311 |
| 2025-01-20 | 3.430 | 3.540 | 3.430 | 3.440 | 3.440 | 47 |
| 2025-01-17 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 90 |
| 2025-01-16 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 500 |
| 2025-01-15 | 3.560 | 3.560 | 3.430 | 3.430 | 3.430 | 470 |
| 2025-01-14 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2025-01-13 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 152 |
| 2025-01-10 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 183 |
| 2025-01-09 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 100 |
| 2025-01-08 | 3.430 | 3.760 | 3.400 | 3.400 | 3.400 | 1,539 |
| 2025-01-07 | 3.400 | 3.430 | 3.400 | 3.430 | 3.430 | 1,605 |
| 2025-01-03 | 3.430 | 3.430 | 3.330 | 3.330 | 3.330 | 1,750 |
| 2025-01-02 | 3.330 | 3.430 | 3.330 | 3.330 | 3.330 | 464 |
| 2024-12-30 | 3.420 | 3.430 | 3.330 | 3.330 | 3.330 | 4,289 |
| 2024-12-27 | 3.290 | 3.420 | 3.290 | 3.420 | 3.420 | 1,465 |
| 2024-12-23 | 3.340 | 3.480 | 3.290 | 3.290 | 3.290 | 6,543 |
| 2024-12-20 | 3.450 | 3.460 | 3.340 | 3.400 | 3.400 | 1,227 |
| 2024-12-19 | 3.350 | 3.450 | 3.350 | 3.450 | 3.450 | 824 |
| 2024-12-18 | 3.480 | 3.480 | 3.460 | 3.470 | 3.470 | 417 |
| 2024-12-17 | 3.480 | 3.480 | 3.340 | 3.480 | 3.480 | 377 |
| 2024-12-16 | 3.370 | 3.480 | 3.360 | 3.480 | 3.480 | 2,387 |
| 2024-12-13 | 3.360 | 3.520 | 3.360 | 3.490 | 3.490 | 1,950 |
| 2024-12-12 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 2,685 |
| 2024-12-11 | 3.480 | 3.550 | 3.440 | 3.520 | 3.520 | 4,758 |
| 2024-12-10 | 3.550 | 3.550 | 3.470 | 3.480 | 3.480 | 2,630 |
| 2024-12-09 | 3.550 | 3.550 | 3.480 | 3.550 | 3.550 | 735 |
| 2024-12-06 | 3.450 | 3.590 | 3.450 | 3.550 | 3.550 | 2,139 |
| 2024-12-05 | 3.600 | 3.600 | 3.440 | 3.600 | 3.600 | 807 |
| 2024-12-04 | 3.520 | 3.580 | 3.520 | 3.520 | 3.520 | 4,141 |
| 2024-12-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 306 |
| 2024-12-02 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 1,260 |
| 2024-11-29 | 3.550 | 3.580 | 3.420 | 3.580 | 3.580 | 2,233 |
| 2024-11-28 | 3.540 | 3.540 | 3.400 | 3.540 | 3.540 | 368 |
| 2024-11-27 | 3.500 | 3.510 | 3.500 | 3.510 | 3.510 | 3,577 |
| 2024-11-26 | 3.470 | 3.480 | 3.400 | 3.480 | 3.480 | 2,288 |
| 2024-11-25 | 3.500 | 3.500 | 3.390 | 3.480 | 3.480 | 3,726 |
| 2024-11-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 286 |
| 2024-11-21 | 3.540 | 3.540 | 3.500 | 3.540 | 3.540 | 2,502 |
| 2024-11-20 | 3.630 | 3.630 | 3.500 | 3.540 | 3.540 | 3,917 |
| 2024-11-19 | 3.620 | 3.650 | 3.620 | 3.650 | 3.650 | 2,292 |
| 2024-11-18 | 3.600 | 3.620 | 3.500 | 3.620 | 3.620 | 1,013 |
| 2024-11-15 | 3.610 | 3.610 | 3.580 | 3.600 | 3.600 | 4,023 |
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.