OpTeam S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 150 |
| 2025-08-12 | 3.780 | 3.780 | 3.740 | 3.760 | 3.760 | 4,220 |
| 2025-08-11 | 3.800 | 3.800 | 3.760 | 3.800 | 3.800 | 930 |
| 2025-08-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 330 |
| 2025-08-07 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 866 |
| 2025-08-06 | 3.760 | 3.840 | 3.760 | 3.840 | 3.840 | 570 |
| 2025-08-05 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-08-04 | 3.840 | 3.840 | 3.760 | 3.840 | 3.840 | 1,487 |
| 2025-08-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 10 |
| 2025-07-31 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-07-30 | 3.740 | 3.840 | 3.740 | 3.840 | 3.840 | 154 |
| 2025-07-29 | 3.800 | 3.920 | 3.800 | 3.840 | 3.840 | 2,568 |
| 2025-07-28 | 3.920 | 3.940 | 3.920 | 3.940 | 3.940 | 1,993 |
| 2025-07-25 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 100 |
| 2025-07-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2025-07-23 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2025-07-22 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 663 |
| 2025-07-21 | 3.800 | 3.920 | 3.800 | 3.920 | 3.920 | 1,110 |
| 2025-07-18 | 3.740 | 3.860 | 3.740 | 3.860 | 3.860 | 171 |
| 2025-07-17 | 3.860 | 3.860 | 3.740 | 3.860 | 3.860 | 1,010 |
| 2025-07-16 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 3,726 |
| 2025-07-15 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 993 |
| 2025-07-14 | 3.740 | 3.800 | 3.700 | 3.800 | 3.800 | 3,274 |
| 2025-07-11 | 3.780 | 3.820 | 3.700 | 3.820 | 3.820 | 1,017 |
| 2025-07-10 | 3.780 | 3.820 | 3.780 | 3.820 | 3.820 | 600 |
| 2025-07-09 | 3.820 | 3.820 | 3.800 | 3.820 | 3.820 | 467 |
| 2025-07-08 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 60 |
| 2025-07-07 | 3.820 | 3.820 | 3.800 | 3.820 | 3.820 | 1,484 |
| 2025-07-04 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 239 |
| 2025-07-03 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 417 |
| 2025-07-02 | 3.900 | 3.940 | 3.760 | 3.820 | 3.820 | 2,371 |
| 2025-07-01 | 3.880 | 3.900 | 3.740 | 3.900 | 3.900 | 1,270 |
| 2025-06-30 | 3.740 | 3.880 | 3.720 | 3.880 | 3.880 | 1,019 |
| 2025-06-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-06-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 800 |
| 2025-06-25 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 183 |
| 2025-06-24 | 3.840 | 3.880 | 3.760 | 3.880 | 3.880 | 165 |
| 2025-06-23 | 4.000 | 4.000 | 3.780 | 3.800 | 3.800 | 5,893 |
| 2025-06-20 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 506 |
| 2025-06-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 478 |
| 2025-06-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2025-06-16 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 800 |
| 2025-06-13 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 417 |
| 2025-06-12 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2025-06-11 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 14 |
| 2025-06-10 | 3.900 | 4.060 | 3.900 | 3.940 | 3.940 | 3,068 |
| 2025-06-09 | 3.900 | 4.020 | 3.900 | 4.020 | 4.020 | 336 |
| 2025-06-06 | 4.060 | 4.060 | 4.040 | 4.040 | 4.040 | 61 |
| 2025-06-05 | 4.040 | 4.040 | 3.900 | 4.040 | 4.040 | 2,557 |
| 2025-06-04 | 4.020 | 4.040 | 3.900 | 4.040 | 4.040 | 561 |
| 2025-06-03 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2025-06-02 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 20 |
| 2025-05-30 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2025-05-29 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 279 |
| 2025-05-28 | 4.000 | 4.020 | 3.960 | 4.020 | 4.020 | 303 |
| 2025-05-27 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 47 |
| 2025-05-26 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2025-05-23 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 105 |
| 2025-05-22 | 4.020 | 4.020 | 3.900 | 4.020 | 4.020 | 233 |
| 2025-05-21 | 3.880 | 4.020 | 3.880 | 4.020 | 4.020 | 350 |
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.