OpTeam S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 1,040 |
| 2026-10-15 | 5.400 | 5.450 | 5.350 | 5.400 | 5.400 | 2,576 |
| 2026-10-14 | 5.350 | 5.450 | 5.300 | 5.400 | 5.400 | 8,357 |
| 2026-10-13 | 5.600 | 5.600 | 5.400 | 5.500 | 5.500 | 13,083 |
| 2026-10-12 | 5.550 | 5.600 | 5.450 | 5.500 | 5.500 | 2,202 |
| 2026-10-09 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 2,041 |
| 2026-10-08 | 5.450 | 5.600 | 5.450 | 5.600 | 5.600 | 2,142 |
| 2026-10-07 | 5.600 | 5.750 | 5.450 | 5.600 | 5.600 | 46,435 |
| 2026-10-06 | 5.750 | 5.750 | 5.600 | 5.650 | 5.650 | 2,583 |
| 2026-10-05 | 5.700 | 5.950 | 5.700 | 5.750 | 5.750 | 1,456 |
| 2026-10-02 | 5.850 | 6.000 | 5.650 | 5.800 | 5.800 | 42,441 |
| 2026-10-01 | 5.950 | 6.100 | 5.850 | 6.000 | 6.000 | 5,503 |
| 2026-09-30 | 5.950 | 5.950 | 5.700 | 5.950 | 5.950 | 4,000 |
| 2026-09-29 | 5.950 | 6.150 | 5.850 | 5.900 | 5.900 | 3,780 |
| 2026-09-28 | 6.200 | 6.200 | 5.750 | 6.000 | 6.000 | 8,186 |
| 2026-09-25 | 5.750 | 6.250 | 5.750 | 6.200 | 6.200 | 26,264 |
| 2026-09-24 | 5.550 | 5.650 | 5.450 | 5.650 | 5.650 | 732 |
| 2026-09-23 | 5.650 | 5.650 | 5.400 | 5.650 | 5.650 | 2,206 |
| 2026-09-22 | 5.850 | 5.850 | 5.600 | 5.650 | 5.650 | 3,031 |
| 2026-09-21 | 5.750 | 5.850 | 5.650 | 5.850 | 5.850 | 1,954 |
| 2026-09-18 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 2,064 |
| 2026-09-17 | 5.500 | 5.900 | 5.500 | 5.850 | 5.850 | 2,592 |
| 2026-09-16 | 5.700 | 5.950 | 5.500 | 5.500 | 5.500 | 3,435 |
| 2026-09-15 | 5.700 | 6.000 | 5.700 | 5.950 | 5.950 | 7,588 |
| 2026-09-14 | 5.650 | 5.700 | 5.600 | 5.600 | 5.600 | 1,330 |
| 2026-09-11 | 5.700 | 5.750 | 5.450 | 5.750 | 5.750 | 4,116 |
| 2026-09-10 | 5.950 | 5.950 | 5.700 | 5.850 | 5.850 | 1,842 |
| 2026-09-09 | 5.950 | 5.950 | 5.750 | 5.950 | 5.950 | 950 |
| 2026-09-08 | 5.300 | 6.000 | 5.250 | 5.750 | 5.750 | 10,321 |
| 2026-09-07 | 5.300 | 5.500 | 5.250 | 5.400 | 5.400 | 2,446 |
| 2026-09-04 | 5.550 | 5.550 | 5.300 | 5.400 | 5.400 | 4,404 |
| 2026-09-03 | 5.500 | 5.500 | 5.250 | 5.450 | 5.450 | 5,983 |
| 2026-09-02 | 5.450 | 5.500 | 5.350 | 5.500 | 5.500 | 4,907 |
| 2026-09-01 | 5.400 | 5.450 | 5.350 | 5.450 | 5.450 | 2,597 |
| 2026-08-31 | 5.600 | 5.650 | 5.450 | 5.450 | 5.450 | 2,942 |
| 2026-08-28 | 5.500 | 5.550 | 5.450 | 5.550 | 5.550 | 1,862 |
| 2026-08-27 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 1,516 |
| 2026-08-26 | 5.500 | 5.550 | 5.250 | 5.400 | 5.400 | 9,694 |
| 2026-08-25 | 5.600 | 5.700 | 5.550 | 5.600 | 5.600 | 657 |
| 2026-08-24 | 5.650 | 5.700 | 5.550 | 5.700 | 5.700 | 1,386 |
| 2026-08-21 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 141 |
| 2026-08-20 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 495 |
| 2026-08-19 | 5.750 | 5.750 | 5.600 | 5.750 | 5.750 | 421 |
| 2026-08-18 | 5.700 | 5.900 | 5.600 | 5.750 | 5.750 | 6,369 |
| 2026-08-17 | 5.900 | 5.900 | 5.650 | 5.900 | 5.900 | 1,417 |
| 2026-08-14 | 5.750 | 5.950 | 5.750 | 5.950 | 5.950 | 3,892 |
| 2026-08-13 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 939 |
| 2026-08-12 | 6.100 | 6.100 | 5.700 | 5.950 | 5.950 | 7,977 |
| 2026-08-11 | 6.000 | 6.100 | 5.950 | 6.100 | 6.100 | 2,868 |
| 2026-08-10 | 6.150 | 6.150 | 6.000 | 6.150 | 6.150 | 329 |
| 2026-08-07 | 6.100 | 6.150 | 6.050 | 6.150 | 6.150 | 1,221 |
| 2026-08-06 | 6.050 | 6.350 | 6.050 | 6.300 | 6.300 | 4,956 |
| 2026-08-05 | 5.850 | 6.250 | 5.850 | 6.200 | 6.200 | 8,238 |
| 2026-08-04 | 6.000 | 6.050 | 5.700 | 5.950 | 5.950 | 13,816 |
| 2026-08-03 | 5.750 | 6.200 | 5.750 | 6.150 | 6.150 | 9,090 |
| 2026-07-31 | 5.650 | 5.700 | 5.400 | 5.700 | 5.700 | 3,438 |
| 2026-07-30 | 5.600 | 5.700 | 5.500 | 5.650 | 5.650 | 6,236 |
| 2026-07-29 | 5.800 | 5.850 | 5.350 | 5.750 | 5.750 | 11,853 |
| 2026-07-28 | 5.850 | 5.850 | 5.550 | 5.800 | 5.800 | 8,143 |
| 2026-07-27 | 5.900 | 5.900 | 5.750 | 5.850 | 5.850 | 4,188 |
Page 1 of 3 · 128 trading daysOlder →
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.