OPTeam Spólka Akcyjna (WSE:OPM)
Poland · Delayed Price · Currency is PLN 3.780
+0.020 (0.53%)
Aug 22, 2025, 3:49 PM CET
OPTeam Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 0.53% | 2,754 |
| Aug 21, 2025 | 3.76 | 3.76 | 3.74 | 3.76 | 3.76 | -1.05% | 3,480 |
| Aug 20, 2025 | 3.78 | 3.80 | 3.76 | 3.80 | 3.80 | - | 1,000 |
| Aug 19, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | - | 370 |
| Aug 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 384 |
| Aug 14, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 1.06% | 563 |
| Aug 13, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 150 |
| Aug 12, 2025 | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | -1.05% | 4,220 |
| Aug 11, 2025 | 3.80 | 3.80 | 3.76 | 3.80 | 3.80 | - | 930 |
| Aug 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 330 |
| Aug 7, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | -1.04% | 866 |
| Aug 6, 2025 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | - | 570 |
| Aug 5, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 4, 2025 | 3.84 | 3.84 | 3.76 | 3.84 | 3.84 | 1.05% | 1,487 |
| Aug 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | 10 |
| Jul 31, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 30, 2025 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | - | 154 |
| Jul 29, 2025 | 3.80 | 3.92 | 3.80 | 3.84 | 3.84 | -2.54% | 2,568 |
| Jul 28, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 0.51% | 1,993 |
| Jul 25, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 100 |
| Jul 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Jul 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Jul 22, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 663 |
| Jul 21, 2025 | 3.80 | 3.92 | 3.80 | 3.92 | 3.92 | 1.55% | 1,110 |
| Jul 18, 2025 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | - | 171 |
| Jul 17, 2025 | 3.86 | 3.86 | 3.74 | 3.86 | 3.86 | 1.58% | 1,010 |
| Jul 16, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | 3,726 |
| Jul 15, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 0.53% | 993 |
| Jul 14, 2025 | 3.74 | 3.80 | 3.70 | 3.80 | 3.80 | -0.52% | 3,274 |
| Jul 11, 2025 | 3.78 | 3.82 | 3.70 | 3.82 | 3.82 | - | 1,017 |
| Jul 10, 2025 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | - | 600 |
| Jul 9, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | - | 467 |
| Jul 8, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 60 |
| Jul 7, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | - | 1,484 |
| Jul 4, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 239 |
| Jul 3, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 417 |
| Jul 2, 2025 | 3.90 | 3.94 | 3.76 | 3.82 | 3.82 | -2.05% | 2,371 |
| Jul 1, 2025 | 3.88 | 3.90 | 3.74 | 3.90 | 3.90 | 0.52% | 1,270 |
| Jun 30, 2025 | 3.74 | 3.88 | 3.72 | 3.88 | 3.88 | -0.51% | 1,019 |
| Jun 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jun 26, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 800 |
| Jun 25, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 183 |
| Jun 24, 2025 | 3.84 | 3.88 | 3.76 | 3.88 | 3.88 | 2.11% | 165 |
| Jun 23, 2025 | 4.00 | 4.00 | 3.78 | 3.80 | 3.80 | -5.00% | 5,893 |
| Jun 20, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | - | 506 |
| Jun 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 478 |
| Jun 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | 1 |
| Jun 16, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 800 |
| Jun 13, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 417 |
| Jun 12, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |