OPTeam Spólka Akcyjna (WSE:OPM)
Poland · Delayed Price · Currency is PLN 3.720
-0.760 (-16.96%)
Apr 28, 2026, 5:00 PM CET
OPTeam Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.56 | 4.56 | 4.12 | 4.16 | - | -7.14% | 2,742 |
| 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 |
| Apr 22, 2026 | 3.68 | 3.86 | 3.56 | 3.86 | 3.86 | 4.89% | 12,910 |
| Apr 21, 2026 | 3.60 | 3.68 | 3.50 | 3.68 | 3.68 | 2.22% | 4,671 |
| Apr 20, 2026 | 3.02 | 3.60 | 3.02 | 3.60 | 3.60 | 16.13% | 19,762 |
| Apr 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 82 |
| Apr 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | 48 |
| Apr 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 100 |
| Apr 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | 30 |
| Apr 13, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 2.67% | 521 |
| Apr 10, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -1.96% | 1,107 |
| Apr 9, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 2.00% | 530 |
| Apr 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 3,286 |
| 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 |