OpTeam S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 3.160 | 3.160 | 3.100 | 3.160 | 3.160 | 726 |
| 2026-02-06 | 3.160 | 3.160 | 3.100 | 3.160 | 3.160 | 1,987 |
| 2026-02-05 | 3.140 | 3.160 | 3.080 | 3.100 | 3.100 | 2,128 |
| 2026-02-04 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 100 |
| 2026-02-03 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 200 |
| 2026-02-02 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 929 |
| 2026-01-30 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 857 |
| 2026-01-29 | 3.160 | 3.160 | 3.100 | 3.140 | 3.140 | 1,128 |
| 2026-01-28 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 745 |
| 2026-01-27 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 178 |
| 2026-01-26 | 3.100 | 3.160 | 3.100 | 3.140 | 3.140 | 323 |
| 2026-01-23 | 3.160 | 3.160 | 3.100 | 3.160 | 3.160 | 563 |
| 2026-01-22 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 853 |
| 2026-01-21 | 3.160 | 3.160 | 3.120 | 3.160 | 3.160 | 670 |
| 2026-01-20 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-01-19 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 1,735 |
| 2026-01-16 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 1,673 |
| 2026-01-15 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 300 |
| 2026-01-14 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 1,015 |
| 2026-01-13 | 3.160 | 3.180 | 3.100 | 3.100 | 3.100 | 4,957 |
| 2026-01-12 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 400 |
| 2026-01-09 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-01-08 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 600 |
| 2026-01-07 | 3.160 | 3.180 | 3.120 | 3.160 | 3.160 | 445 |
| 2026-01-05 | 3.080 | 3.200 | 3.080 | 3.120 | 3.120 | 3,235 |
| 2026-01-02 | 3.140 | 3.380 | 3.100 | 3.180 | 3.180 | 2,727 |
| 2025-12-30 | 3.160 | 3.180 | 3.060 | 3.080 | 3.080 | 4,712 |
| 2025-12-29 | 3.180 | 3.180 | 3.100 | 3.180 | 3.180 | 2,641 |
| 2025-12-23 | 3.140 | 3.180 | 3.120 | 3.160 | 3.160 | 7,834 |
| 2025-12-22 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 1,920 |
| 2025-12-19 | 3.140 | 3.160 | 3.120 | 3.120 | 3.120 | 3,014 |
| 2025-12-18 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 1,356 |
| 2025-12-17 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 1,616 |
| 2025-12-16 | 3.140 | 3.180 | 3.140 | 3.140 | 3.140 | 255 |
| 2025-12-15 | 3.160 | 3.200 | 3.100 | 3.200 | 3.200 | 1,159 |
| 2025-12-12 | 3.160 | 3.180 | 3.060 | 3.180 | 3.180 | 2,961 |
| 2025-12-11 | 3.120 | 3.160 | 3.060 | 3.160 | 3.160 | 2,346 |
| 2025-12-10 | 3.160 | 3.180 | 3.100 | 3.140 | 3.140 | 2,280 |
| 2025-12-09 | 3.120 | 3.180 | 3.100 | 3.180 | 3.180 | 2,442 |
| 2025-12-08 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 2,853 |
| 2025-12-05 | 3.240 | 3.240 | 3.160 | 3.200 | 3.200 | 882 |
| 2025-12-04 | 3.220 | 3.280 | 3.220 | 3.280 | 3.280 | 900 |
| 2025-12-03 | 3.180 | 3.240 | 3.100 | 3.240 | 3.240 | 10,077 |
| 2025-12-02 | 3.120 | 3.200 | 3.100 | 3.200 | 3.200 | 347 |
| 2025-12-01 | 3.340 | 3.340 | 3.180 | 3.200 | 3.200 | 4,471 |
| 2025-11-28 | 3.240 | 3.380 | 3.200 | 3.360 | 3.360 | 11,102 |
| 2025-11-27 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 462 |
| 2025-11-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 520 |
| 2025-11-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-11-24 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 563 |
| 2025-11-21 | 3.200 | 3.200 | 3.160 | 3.200 | 3.200 | 2,949 |
| 2025-11-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 593 |
| 2025-11-19 | 3.160 | 3.300 | 3.160 | 3.300 | 3.300 | 1,624 |
| 2025-11-18 | 3.160 | 3.200 | 3.160 | 3.160 | 3.160 | 1,111 |
| 2025-11-17 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 616 |
| 2025-11-14 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 1,230 |
| 2025-11-13 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 579 |
| 2025-11-12 | 3.180 | 3.280 | 3.180 | 3.180 | 3.180 | 210 |
| 2025-11-10 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 1,836 |
| 2025-11-07 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 460 |
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.