OPTeam Spólka Akcyjna (WSE:OPM)
Poland · Delayed Price · Currency is PLN 8.20
-0.20 (-2.38%)
May 19, 2026, 1:02 PM CET
OPTeam Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.30 | 8.50 | 8.15 | 8.45 | - | 0.60% | 3,096 |
| 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 |
| 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 |