OPTeam Spólka Akcyjna (WSE:OPM)
Poland · Delayed Price · Currency is PLN 5.80
+0.20 (3.57%)
Nov 4, 2026, 12:30 PM CET
OPTeam Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.40 | 5.80 | 5.35 | 5.80 | 5.80 | 3.57% | 5,484 |
| Nov 3, 2026 | 5.85 | 5.85 | 5.40 | 5.60 | 5.60 | -4.27% | 4,010 |
| Nov 2, 2026 | 5.75 | 5.90 | 5.60 | 5.85 | 5.85 | 1.74% | 3,581 |
| Oct 30, 2026 | 5.70 | 5.85 | 5.55 | 5.75 | 5.75 | 2.68% | 6,669 |
| Oct 29, 2026 | 5.25 | 5.75 | 5.25 | 5.60 | 5.60 | 6.67% | 7,851 |
| Oct 28, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 754 |
| Oct 27, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -2.78% | 2,601 |
| Oct 26, 2026 | 5.35 | 5.40 | 5.10 | 5.40 | 5.40 | - | 3,249 |
| Oct 23, 2026 | 5.25 | 5.40 | 5.15 | 5.40 | 5.40 | 1.89% | 5,347 |
| Oct 22, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | - | 629 |
| Oct 21, 2026 | 5.35 | 5.50 | 5.30 | 5.30 | 5.30 | - | 1,356 |
| Oct 20, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -1.85% | 6,806 |
| Oct 19, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 3,295 |
| Oct 16, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 1,040 |
| Oct 15, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 2,576 |
| Oct 14, 2026 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | -1.82% | 8,357 |
| Oct 13, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | - | 13,083 |
| Oct 12, 2026 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | 2,202 |
| Oct 9, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 2,041 |
| Oct 8, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | - | 2,142 |
| Oct 7, 2026 | 5.60 | 5.75 | 5.45 | 5.60 | 5.60 | -0.88% | 46,435 |
| Oct 6, 2026 | 5.75 | 5.75 | 5.60 | 5.65 | 5.65 | -1.74% | 2,583 |
| Oct 5, 2026 | 5.70 | 5.95 | 5.70 | 5.75 | 5.75 | -0.86% | 1,456 |
| Oct 2, 2026 | 5.85 | 6.00 | 5.65 | 5.80 | 5.80 | -3.33% | 42,441 |
| Oct 1, 2026 | 5.95 | 6.10 | 5.85 | 6.00 | 6.00 | 0.84% | 5,503 |
| Sep 30, 2026 | 5.95 | 5.95 | 5.70 | 5.95 | 5.95 | 0.85% | 4,000 |
| Sep 29, 2026 | 5.95 | 6.15 | 5.85 | 5.90 | 5.90 | -1.67% | 3,780 |
| Sep 28, 2026 | 6.20 | 6.20 | 5.75 | 6.00 | 6.00 | -3.23% | 8,186 |
| Sep 25, 2026 | 5.75 | 6.25 | 5.75 | 6.20 | 6.20 | 9.73% | 26,264 |
| Sep 24, 2026 | 5.55 | 5.65 | 5.45 | 5.65 | 5.65 | - | 732 |
| Sep 23, 2026 | 5.65 | 5.65 | 5.40 | 5.65 | 5.65 | - | 2,206 |
| Sep 22, 2026 | 5.85 | 5.85 | 5.60 | 5.65 | 5.65 | -3.42% | 3,031 |
| Sep 21, 2026 | 5.75 | 5.85 | 5.65 | 5.85 | 5.85 | -1.68% | 1,954 |
| Sep 18, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 2,064 |
| Sep 17, 2026 | 5.50 | 5.90 | 5.50 | 5.85 | 5.85 | 6.36% | 2,592 |
| Sep 16, 2026 | 5.70 | 5.95 | 5.50 | 5.50 | 5.50 | -7.56% | 3,435 |
| Sep 15, 2026 | 5.70 | 6.00 | 5.70 | 5.95 | 5.95 | 6.25% | 7,588 |
| Sep 14, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | -2.61% | 1,330 |
| Sep 11, 2026 | 5.70 | 5.75 | 5.45 | 5.75 | 5.75 | -1.71% | 4,116 |
| Sep 10, 2026 | 5.95 | 5.95 | 5.70 | 5.85 | 5.85 | -1.68% | 1,842 |
| Sep 9, 2026 | 5.95 | 5.95 | 5.75 | 5.95 | 5.95 | 3.48% | 950 |
| Sep 8, 2026 | 5.30 | 6.00 | 5.25 | 5.75 | 5.75 | 6.48% | 10,321 |
| Sep 7, 2026 | 5.30 | 5.50 | 5.25 | 5.40 | 5.40 | - | 2,446 |
| 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 |