OPTeam Spólka Akcyjna (WSE:OPM)
Poland · Delayed Price · Currency is PLN 5.40
-0.05 (-0.92%)
Sep 4, 2026, 4:12 PM CET
OPTeam Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.55 | 5.55 | 5.30 | 5.40 | 5.40 | -0.92% | 4,404 |
| Sep 3, 2026 | 5.50 | 5.50 | 5.25 | 5.45 | 5.45 | -0.91% | 5,983 |
| Sep 2, 2026 | 5.45 | 5.50 | 5.35 | 5.50 | 5.50 | 0.92% | 4,907 |
| Sep 1, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | - | 2,597 |
| Aug 31, 2026 | 5.60 | 5.65 | 5.45 | 5.45 | 5.45 | -1.80% | 2,942 |
| Aug 28, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 1,862 |
| Aug 27, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 1,516 |
| Aug 26, 2026 | 5.50 | 5.55 | 5.25 | 5.40 | 5.40 | -3.57% | 9,694 |
| Aug 25, 2026 | 5.60 | 5.70 | 5.55 | 5.60 | 5.60 | -1.75% | 657 |
| Aug 24, 2026 | 5.65 | 5.70 | 5.55 | 5.70 | 5.70 | 0.88% | 1,386 |
| Aug 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 141 |
| Aug 20, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 495 |
| Aug 19, 2026 | 5.75 | 5.75 | 5.60 | 5.75 | 5.75 | - | 421 |
| Aug 18, 2026 | 5.70 | 5.90 | 5.60 | 5.75 | 5.75 | -2.54% | 6,369 |
| Aug 17, 2026 | 5.90 | 5.90 | 5.65 | 5.90 | 5.90 | -0.84% | 1,417 |
| Aug 14, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 0.85% | 3,892 |
| Aug 13, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | 939 |
| Aug 12, 2026 | 6.10 | 6.10 | 5.70 | 5.95 | 5.95 | -2.46% | 7,977 |
| Aug 11, 2026 | 6.00 | 6.10 | 5.95 | 6.10 | 6.10 | -0.81% | 2,868 |
| Aug 10, 2026 | 6.15 | 6.15 | 6.00 | 6.15 | 6.15 | - | 329 |
| Aug 7, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | -2.38% | 1,221 |
| Aug 6, 2026 | 6.05 | 6.35 | 6.05 | 6.30 | 6.30 | 1.61% | 4,956 |
| Aug 5, 2026 | 5.85 | 6.25 | 5.85 | 6.20 | 6.20 | 4.20% | 8,238 |
| Aug 4, 2026 | 6.00 | 6.05 | 5.70 | 5.95 | 5.95 | -3.25% | 13,816 |
| Aug 3, 2026 | 5.75 | 6.20 | 5.75 | 6.15 | 6.15 | 7.89% | 9,090 |
| Jul 31, 2026 | 5.65 | 5.70 | 5.40 | 5.70 | 5.70 | 0.88% | 3,438 |
| Jul 30, 2026 | 5.60 | 5.70 | 5.50 | 5.65 | 5.65 | -1.74% | 6,236 |
| Jul 29, 2026 | 5.80 | 5.85 | 5.35 | 5.75 | 5.75 | -0.86% | 11,853 |
| Jul 28, 2026 | 5.85 | 5.85 | 5.55 | 5.80 | 5.80 | -0.85% | 8,143 |
| Jul 27, 2026 | 5.90 | 5.90 | 5.75 | 5.85 | 5.85 | -0.85% | 4,188 |
| Jul 24, 2026 | 6.00 | 6.00 | 5.70 | 5.90 | 5.90 | - | 2,255 |
| Jul 23, 2026 | 6.00 | 6.10 | 5.80 | 5.90 | 5.90 | -3.28% | 2,410 |
| Jul 22, 2026 | 6.00 | 6.15 | 6.00 | 6.10 | 6.10 | -0.81% | 3,272 |
| Jul 21, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | - | 527 |
| Jul 20, 2026 | 6.05 | 6.20 | 6.05 | 6.15 | 6.15 | 1.65% | 988 |
| Jul 17, 2026 | 6.30 | 6.30 | 6.00 | 6.05 | 6.05 | -4.72% | 3,168 |
| Jul 16, 2026 | 6.15 | 6.35 | 6.00 | 6.35 | 6.35 | 3.25% | 5,974 |
| Jul 15, 2026 | 6.25 | 6.40 | 6.15 | 6.15 | 6.15 | -3.91% | 4,118 |
| Jul 14, 2026 | 6.45 | 6.55 | 6.15 | 6.40 | 6.40 | -0.78% | 2,702 |
| Jul 13, 2026 | 6.90 | 6.90 | 5.80 | 6.45 | 6.45 | -6.52% | 48,819 |
| Jul 10, 2026 | 6.80 | 6.95 | 6.75 | 6.90 | 6.90 | -1.43% | 1,379 |
| Jul 9, 2026 | 6.85 | 7.10 | 6.80 | 7.00 | 7.00 | 1.45% | 3,146 |
| Jul 8, 2026 | 7.35 | 7.35 | 6.65 | 6.90 | 6.90 | -6.12% | 7,949 |
| Jul 7, 2026 | 7.30 | 7.45 | 7.20 | 7.35 | 7.35 | 2.80% | 3,799 |
| Jul 6, 2026 | 7.15 | 7.60 | 6.95 | 7.15 | 7.15 | 1.42% | 14,200 |
| 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 |