OpTeam S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.740 | 3.750 | 3.610 | 3.750 | 3.750 | 461 |
| 2024-11-13 | 3.790 | 3.800 | 3.620 | 3.750 | 3.750 | 1,216 |
| 2024-11-12 | 3.710 | 3.880 | 3.680 | 3.800 | 3.800 | 1,769 |
| 2024-11-08 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-11-07 | 3.800 | 3.880 | 3.700 | 3.880 | 3.880 | 2,542 |
| 2024-11-06 | 3.810 | 3.810 | 3.800 | 3.800 | 3.800 | 1,822 |
| 2024-11-05 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
| 2024-11-04 | 3.800 | 3.970 | 3.800 | 3.970 | 3.970 | 793 |
| 2024-10-31 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-10-30 | 3.930 | 3.980 | 3.800 | 3.980 | 3.980 | 1,520 |
| 2024-10-29 | 3.810 | 3.930 | 3.810 | 3.930 | 3.930 | 3,425 |
| 2024-10-28 | 3.810 | 3.930 | 3.800 | 3.930 | 3.930 | 725 |
| 2024-10-25 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 219 |
| 2024-10-24 | 3.930 | 3.930 | 3.800 | 3.800 | 3.800 | 520 |
| 2024-10-23 | 3.920 | 3.930 | 3.920 | 3.930 | 3.930 | 3,926 |
| 2024-10-22 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 14 |
| 2024-10-21 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 10 |
| 2024-10-18 | 3.770 | 3.920 | 3.750 | 3.920 | 3.920 | 2,351 |
| 2024-10-17 | 3.900 | 3.910 | 3.750 | 3.910 | 3.910 | 1,756 |
| 2024-10-16 | 3.810 | 3.920 | 3.810 | 3.810 | 3.810 | 1,216 |
| 2024-10-15 | 3.930 | 3.930 | 3.740 | 3.800 | 3.800 | 7,488 |
| 2024-10-14 | 3.930 | 3.940 | 3.810 | 3.810 | 3.810 | 438 |
| 2024-10-11 | 3.830 | 3.930 | 3.830 | 3.930 | 3.930 | 924 |
| 2024-10-10 | 3.890 | 3.900 | 3.890 | 3.900 | 3.900 | 146 |
| 2024-10-09 | 3.860 | 3.900 | 3.810 | 3.900 | 3.900 | 1,429 |
| 2024-10-08 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 512 |
| 2024-10-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 970 |
| 2024-10-04 | 3.960 | 3.990 | 3.810 | 3.860 | 3.860 | 10,222 |
| 2024-10-03 | 4.000 | 4.040 | 3.980 | 3.980 | 3.980 | 1,125 |
| 2024-10-02 | 4.010 | 4.100 | 4.000 | 4.000 | 4.000 | 1,142 |
| 2024-10-01 | 4.140 | 4.140 | 4.020 | 4.020 | 4.020 | 1,585 |
| 2024-09-30 | 4.140 | 4.140 | 4.000 | 4.020 | 4.020 | 348 |
| 2024-09-27 | 4.060 | 4.140 | 4.000 | 4.000 | 4.000 | 2,686 |
| 2024-09-26 | 4.040 | 4.130 | 4.000 | 4.000 | 4.000 | 682 |
| 2024-09-25 | 4.120 | 4.120 | 4.020 | 4.020 | 4.020 | 1,166 |
| 2024-09-24 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 150 |
| 2024-09-23 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 400 |
| 2024-09-20 | 4.080 | 4.140 | 4.020 | 4.020 | 4.020 | 484 |
| 2024-09-19 | 4.080 | 4.090 | 4.000 | 4.080 | 4.080 | 7,524 |
| 2024-09-18 | 4.360 | 4.360 | 4.050 | 4.100 | 4.100 | 6,490 |
| 2024-09-17 | 4.180 | 4.360 | 4.180 | 4.360 | 4.360 | 2,010 |
| 2024-09-16 | 4.180 | 4.380 | 4.180 | 4.200 | 4.200 | 1,991 |
| 2024-09-13 | 4.150 | 4.260 | 4.100 | 4.240 | 4.240 | 2,651 |
| 2024-09-12 | 4.150 | 4.260 | 4.150 | 4.260 | 4.260 | 79 |
| 2024-09-11 | 4.310 | 4.310 | 4.080 | 4.260 | 4.260 | 4,796 |
| 2024-09-10 | 4.330 | 4.420 | 4.240 | 4.370 | 4.370 | 3,637 |
| 2024-09-09 | 4.300 | 4.430 | 4.300 | 4.300 | 4.300 | 2,207 |
| 2024-09-06 | 4.370 | 4.370 | 4.290 | 4.290 | 4.290 | 2,003 |
| 2024-09-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 45 |
| 2024-09-04 | 4.490 | 4.500 | 4.490 | 4.500 | 4.500 | 580 |
| 2024-09-03 | 4.490 | 4.500 | 4.400 | 4.500 | 4.500 | 1,374 |
| 2024-09-02 | 4.480 | 4.490 | 4.320 | 4.490 | 4.490 | 527 |
| 2024-08-30 | 4.460 | 4.490 | 4.400 | 4.490 | 4.490 | 2,135 |
| 2024-08-29 | 4.420 | 4.500 | 4.420 | 4.500 | 4.500 | 1,718 |
| 2024-08-28 | 4.540 | 4.540 | 4.420 | 4.420 | 4.420 | 2,000 |
| 2024-08-27 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 130 |
| 2024-08-26 | 4.510 | 4.530 | 4.500 | 4.530 | 4.530 | 390 |
| 2024-08-23 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 149 |
| 2024-08-22 | 4.540 | 4.580 | 4.450 | 4.580 | 4.580 | 495 |
| 2024-08-21 | 4.500 | 4.720 | 4.410 | 4.630 | 4.630 | 7,137 |
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.