OPTeam Spólka Akcyjna (WSE:OPM)
Poland · Delayed Price · Currency is PLN 7.15
+0.10 (1.42%)
Jul 6, 2026, 4:26 PM CET
OPTeam Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.90 | 7.30 | 6.90 | 7.05 | 7.05 | 2.17% | 9,125 |
| Jul 2, 2026 | 6.60 | 6.90 | 6.35 | 6.90 | 6.90 | 5.34% | 13,523 |
| Jul 1, 2026 | 6.35 | 6.60 | 6.25 | 6.55 | 6.55 | 3.15% | 7,123 |
| Jun 30, 2026 | 6.30 | 6.45 | 6.25 | 6.35 | 6.35 | - | 5,188 |
| Jun 29, 2026 | 6.35 | 6.55 | 6.15 | 6.35 | 6.35 | - | 5,629 |
| Jun 26, 2026 | 6.50 | 6.55 | 6.10 | 6.35 | 6.35 | -3.79% | 23,417 |
| Jun 25, 2026 | 6.50 | 7.60 | 6.50 | 6.60 | 6.60 | 5.60% | 37,227 |
| Jun 24, 2026 | 5.70 | 6.75 | 5.65 | 6.25 | 6.25 | 11.61% | 26,684 |
| Jun 23, 2026 | 6.15 | 6.15 | 5.10 | 5.60 | 5.60 | -7.44% | 25,712 |
| Jun 22, 2026 | 5.15 | 6.15 | 5.05 | 6.05 | 6.05 | 17.48% | 14,429 |
| Jun 19, 2026 | 5.15 | 5.20 | 5.05 | 5.15 | 5.15 | -1.90% | 3,519 |
| Jun 18, 2026 | 5.15 | 5.40 | 5.10 | 5.25 | 5.25 | 1.94% | 8,653 |
| Jun 17, 2026 | 5.80 | 5.80 | 5.10 | 5.15 | 5.15 | -11.21% | 28,788 |
| Jun 16, 2026 | 5.80 | 5.90 | 5.75 | 5.80 | 5.80 | -2.52% | 4,215 |
| Jun 15, 2026 | 6.10 | 6.10 | 5.65 | 5.95 | 5.95 | -3.25% | 11,265 |
| Jun 12, 2026 | 6.70 | 6.70 | 6.05 | 6.15 | 6.15 | -6.11% | 4,635 |
| Jun 11, 2026 | 6.65 | 6.70 | 6.55 | 6.55 | 6.55 | -1.50% | 93 |
| Jun 10, 2026 | 6.55 | 6.90 | 6.40 | 6.65 | 6.65 | -0.75% | 2,087 |
| Jun 9, 2026 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | -1.47% | 475 |
| Jun 8, 2026 | 6.70 | 6.80 | 6.50 | 6.80 | 6.80 | 0.74% | 2,804 |
| Jun 5, 2026 | 6.35 | 7.00 | 6.30 | 6.75 | 6.75 | 6.30% | 6,662 |
| Jun 3, 2026 | 6.40 | 6.50 | 6.15 | 6.35 | 6.35 | - | 4,572 |
| Jun 2, 2026 | 6.40 | 6.45 | 6.05 | 6.35 | 6.35 | -2.31% | 17,458 |
| Jun 1, 2026 | 7.05 | 7.05 | 6.35 | 6.50 | 6.50 | -7.80% | 20,907 |
| May 29, 2026 | 7.80 | 7.80 | 6.65 | 7.05 | 7.05 | -11.88% | 63,120 |
| May 28, 2026 | 7.90 | 8.15 | 7.65 | 8.00 | 8.00 | - | 10,131 |
| May 27, 2026 | 8.20 | 8.40 | 7.50 | 8.00 | 8.00 | -1.23% | 19,900 |
| May 26, 2026 | 8.75 | 8.75 | 7.90 | 8.10 | 8.10 | -6.90% | 22,143 |
| May 25, 2026 | 7.40 | 8.90 | 7.35 | 8.70 | 8.70 | 18.37% | 44,617 |
| May 22, 2026 | 7.55 | 7.90 | 7.20 | 7.35 | 7.35 | -1.34% | 11,048 |
| May 21, 2026 | 7.40 | 7.70 | 7.20 | 7.45 | 7.45 | 2.05% | 9,401 |
| May 20, 2026 | 8.00 | 8.00 | 7.20 | 7.30 | 7.30 | -9.32% | 31,423 |
| May 19, 2026 | 8.30 | 8.50 | 7.75 | 8.05 | 8.05 | -4.17% | 12,547 |
| May 18, 2026 | 7.45 | 8.80 | 7.20 | 8.40 | 8.40 | 9.80% | 71,697 |
| May 15, 2026 | 7.70 | 7.70 | 7.10 | 7.65 | 7.65 | -0.65% | 33,092 |
| May 14, 2026 | 8.00 | 8.20 | 7.40 | 7.70 | 7.70 | -5.52% | 34,565 |
| May 13, 2026 | 9.25 | 9.60 | 7.55 | 8.15 | 8.15 | -7.91% | 97,007 |
| May 12, 2026 | 7.60 | 9.85 | 7.50 | 8.85 | 8.85 | 10.62% | 247,919 |
| May 11, 2026 | 6.00 | 8.00 | 5.80 | 8.00 | 8.00 | 33.33% | 106,936 |
| May 8, 2026 | 5.30 | 6.20 | 5.30 | 6.00 | 6.00 | 11.11% | 37,446 |
| May 7, 2026 | 5.65 | 5.65 | 5.20 | 5.40 | 5.40 | -4.42% | 8,152 |
| May 6, 2026 | 5.75 | 5.80 | 5.20 | 5.65 | 5.65 | -2.59% | 26,075 |
| May 5, 2026 | 4.98 | 5.95 | 4.98 | 5.80 | 5.80 | 17.89% | 93,265 |
| May 4, 2026 | 4.26 | 4.96 | 4.26 | 4.92 | 4.92 | 24.87% | 27,561 |
| Apr 30, 2026 | 4.10 | 4.10 | 3.94 | 3.94 | 3.94 | 0.51% | 1,761 |
| Apr 29, 2026 | 3.88 | 4.10 | 3.88 | 3.92 | 3.92 | 5.38% | 3,797 |
| Apr 28, 2026 | 4.56 | 4.56 | 3.72 | 3.72 | 3.72 | -16.96% | 5,920 |
| Apr 27, 2026 | 4.32 | 4.60 | 4.32 | 4.48 | 4.48 | 2.75% | 11,536 |
| Apr 24, 2026 | 4.22 | 4.36 | 4.10 | 4.36 | 4.36 | 3.32% | 5,702 |
| Apr 23, 2026 | 3.90 | 4.22 | 3.60 | 4.22 | 4.22 | 9.33% | 12,357 |