OPTeam Spólka Akcyjna (WSE:OPM)
Poland · Delayed Price · Currency is PLN 3.140
+0.020 (0.64%)
Jan 28, 2026, 10:33 AM CET
OPTeam Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.64% | 178 |
| Jan 26, 2026 | 3.10 | 3.16 | 3.10 | 3.14 | 3.14 | -0.63% | 323 |
| Jan 23, 2026 | 3.16 | 3.16 | 3.10 | 3.16 | 3.16 | - | 563 |
| Jan 22, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | - | 853 |
| Jan 21, 2026 | 3.16 | 3.16 | 3.12 | 3.16 | 3.16 | - | 670 |
| Jan 19, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.94% | 1,735 |
| Jan 16, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 1,673 |
| Jan 15, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 300 |
| Jan 14, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 1,015 |
| Jan 13, 2026 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | -1.27% | 4,957 |
| Jan 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | 400 |
| Jan 8, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | - | 600 |
| Jan 7, 2026 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | 1.28% | 445 |
| Jan 5, 2026 | 3.08 | 3.20 | 3.08 | 3.12 | 3.12 | -1.89% | 3,235 |
| Jan 2, 2026 | 3.14 | 3.38 | 3.10 | 3.18 | 3.18 | 3.25% | 2,727 |
| Dec 30, 2025 | 3.16 | 3.18 | 3.06 | 3.08 | 3.08 | -3.14% | 4,712 |
| Dec 29, 2025 | 3.18 | 3.18 | 3.10 | 3.18 | 3.18 | 0.63% | 2,641 |
| Dec 23, 2025 | 3.14 | 3.18 | 3.12 | 3.16 | 3.16 | - | 7,834 |
| Dec 22, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.28% | 1,920 |
| Dec 19, 2025 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | 3,014 |
| Dec 18, 2025 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | - | 1,356 |
| Dec 17, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | - | 1,616 |
| Dec 16, 2025 | 3.14 | 3.18 | 3.14 | 3.14 | 3.14 | -1.88% | 255 |
| Dec 15, 2025 | 3.16 | 3.20 | 3.10 | 3.20 | 3.20 | 0.63% | 1,159 |
| Dec 12, 2025 | 3.16 | 3.18 | 3.06 | 3.18 | 3.18 | 0.63% | 2,961 |
| Dec 11, 2025 | 3.12 | 3.16 | 3.06 | 3.16 | 3.16 | 0.64% | 2,346 |
| Dec 10, 2025 | 3.16 | 3.18 | 3.10 | 3.14 | 3.14 | -1.26% | 2,280 |
| Dec 9, 2025 | 3.12 | 3.18 | 3.10 | 3.18 | 3.18 | 0.63% | 2,442 |
| Dec 8, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.25% | 2,853 |
| Dec 5, 2025 | 3.24 | 3.24 | 3.16 | 3.20 | 3.20 | -2.44% | 882 |
| Dec 4, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 1.23% | 900 |
| Dec 3, 2025 | 3.18 | 3.24 | 3.10 | 3.24 | 3.24 | 1.25% | 10,077 |
| Dec 2, 2025 | 3.12 | 3.20 | 3.10 | 3.20 | 3.20 | - | 347 |
| Dec 1, 2025 | 3.34 | 3.34 | 3.18 | 3.20 | 3.20 | -4.76% | 4,471 |
| Nov 28, 2025 | 3.24 | 3.38 | 3.20 | 3.36 | 3.36 | 5.00% | 11,102 |
| Nov 27, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | - | 462 |
| Nov 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 520 |
| Nov 24, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | - | 563 |
| Nov 21, 2025 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | -3.03% | 2,949 |
| Nov 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 593 |
| Nov 19, 2025 | 3.16 | 3.30 | 3.16 | 3.30 | 3.30 | 4.43% | 1,624 |
| Nov 18, 2025 | 3.16 | 3.20 | 3.16 | 3.16 | 3.16 | -1.25% | 1,111 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | - | 616 |
| Nov 14, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | - | 1,230 |
| Nov 13, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | 579 |
| Nov 12, 2025 | 3.18 | 3.28 | 3.18 | 3.18 | 3.18 | -0.63% | 210 |
| Nov 10, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | - | 1,836 |
| Nov 7, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | - | 460 |
| Nov 6, 2025 | 3.20 | 3.30 | 3.16 | 3.20 | 3.20 | -2.44% | 1,207 |
| Nov 5, 2025 | 3.30 | 3.30 | 3.20 | 3.28 | 3.28 | -0.61% | 19 |