OPTeam Spólka Akcyjna (WSE:OPM)
Poland · Delayed Price · Currency is PLN 2.980
-0.020 (-0.67%)
Apr 7, 2026, 4:14 PM CET
OPTeam Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | -0.67% | 294 |
| Apr 1, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | - | 400 |
| Mar 31, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,000 |
| Mar 30, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | -3.23% | 2,339 |
| Mar 27, 2026 | 3.00 | 3.10 | 2.96 | 3.10 | 3.10 | - | 1,807 |
| Mar 25, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | - | 1,910 |
| Mar 24, 2026 | 3.10 | 3.10 | 2.96 | 3.10 | 3.10 | - | 68 |
| Mar 23, 2026 | 3.16 | 3.16 | 3.06 | 3.10 | 3.10 | -1.90% | 3,292 |
| Mar 20, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | -0.63% | 574 |
| Mar 19, 2026 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | 3.25% | 3,124 |
| Mar 18, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.28% | 795 |
| Mar 17, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | - | 186 |
| Mar 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | 10 |
| Mar 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 20 |
| Mar 12, 2026 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | 2.60% | 193 |
| Mar 11, 2026 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -3.14% | 1,354 |
| Mar 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 405 |
| Mar 9, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | - | 56 |
| Mar 6, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 2.58% | 200 |
| Mar 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 200 |
| Mar 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 350 |
| Mar 3, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | 1,182 |
| Mar 2, 2026 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -1.89% | 232 |
| Feb 27, 2026 | 3.16 | 3.18 | 3.10 | 3.18 | 3.18 | 0.63% | 1,108 |
| Feb 25, 2026 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | 3,103 |
| Feb 24, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | - | 115 |
| Feb 23, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 1,650 |
| Feb 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | 120 |
| Feb 18, 2026 | 3.10 | 3.18 | 3.10 | 3.10 | 3.10 | -1.90% | 1,317 |
| Feb 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 2,067 |
| Feb 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 61 |
| Feb 12, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 93 |
| Feb 11, 2026 | 3.16 | 3.16 | 3.08 | 3.16 | 3.16 | 0.64% | 1,042 |
| Feb 10, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.63% | 195 |
| Feb 9, 2026 | 3.16 | 3.16 | 3.10 | 3.16 | 3.16 | - | 726 |
| Feb 6, 2026 | 3.16 | 3.16 | 3.10 | 3.16 | 3.16 | 1.94% | 1,987 |
| Feb 5, 2026 | 3.14 | 3.16 | 3.08 | 3.10 | 3.10 | -1.90% | 2,128 |
| Feb 4, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 100 |
| Feb 3, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 200 |
| Feb 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 929 |
| Jan 30, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 0.64% | 857 |
| Jan 29, 2026 | 3.16 | 3.16 | 3.10 | 3.14 | 3.14 | - | 1,128 |
| Jan 28, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 745 |
| 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 |