OPTeam Spólka Akcyjna (WSE:OPM)
Poland
· Delayed Price · Currency is PLN 3.200
-0.080 (-2.44%)
Dec 5, 2025, 3:29 PM CET
OPTeam Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.24 | 3.24 | 3.16 | 3.20 | 3.20 | -2.44% | 882 |
| Dec 4, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 1.23% | 900 |
| Dec 3, 2025 | 3.18 | 3.24 | 3.10 | 3.24 | 3.24 | 1.25% | 10,077 |
| Dec 2, 2025 | 3.12 | 3.20 | 3.10 | 3.20 | 3.20 | - | 347 |
| Dec 1, 2025 | 3.34 | 3.34 | 3.18 | 3.20 | 3.20 | -4.76% | 4,471 |
| Nov 28, 2025 | 3.24 | 3.38 | 3.20 | 3.36 | 3.36 | 5.00% | 11,102 |
| Nov 27, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | - | 462 |
| Nov 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 520 |
| Nov 24, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | - | 563 |
| Nov 21, 2025 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | -3.03% | 2,949 |
| Nov 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 593 |
| Nov 19, 2025 | 3.16 | 3.30 | 3.16 | 3.30 | 3.30 | 4.43% | 1,624 |
| Nov 18, 2025 | 3.16 | 3.20 | 3.16 | 3.16 | 3.16 | -1.25% | 1,111 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | - | 616 |
| Nov 14, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | - | 1,230 |
| Nov 13, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | 579 |
| Nov 12, 2025 | 3.18 | 3.28 | 3.18 | 3.18 | 3.18 | -0.63% | 210 |
| Nov 10, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | - | 1,836 |
| Nov 7, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | - | 460 |
| Nov 6, 2025 | 3.20 | 3.30 | 3.16 | 3.20 | 3.20 | -2.44% | 1,207 |
| Nov 5, 2025 | 3.30 | 3.30 | 3.20 | 3.28 | 3.28 | -0.61% | 19 |
| Nov 3, 2025 | 3.18 | 3.30 | 3.18 | 3.30 | 3.30 | - | 1,869 |
| Oct 31, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | - | 620 |
| Oct 30, 2025 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | - | 204 |
| Oct 29, 2025 | 3.16 | 3.30 | 3.16 | 3.30 | 3.30 | - | 1,518 |
| Oct 28, 2025 | 3.18 | 3.30 | 3.16 | 3.30 | 3.30 | 3.12% | 3,031 |
| Oct 27, 2025 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | - | 1,781 |
| Oct 24, 2025 | 3.28 | 3.28 | 3.14 | 3.20 | 3.20 | -3.03% | 6,528 |
| Oct 23, 2025 | 3.50 | 3.50 | 3.22 | 3.30 | 3.30 | -7.30% | 26,639 |
| Oct 21, 2025 | 3.54 | 3.56 | 3.48 | 3.56 | 3.56 | -0.56% | 4,596 |
| Oct 20, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 105 |
| Oct 17, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | 140 |
| Oct 16, 2025 | 3.52 | 3.54 | 3.48 | 3.54 | 3.54 | 1.14% | 908 |
| Oct 15, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.57% | 1,010 |
| Oct 14, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | 517 |
| Oct 13, 2025 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | - | 801 |
| Oct 10, 2025 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 1.72% | 1,329 |
| Oct 9, 2025 | 3.48 | 3.48 | 3.42 | 3.48 | 3.48 | -1.69% | 1,964 |
| Oct 8, 2025 | 3.54 | 3.54 | 3.48 | 3.54 | 3.54 | 0.57% | 1,766 |
| Oct 7, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | 1,227 |
| Oct 6, 2025 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | - | 1,298 |
| Oct 3, 2025 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | -0.57% | 2,290 |
| Oct 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 8 |
| Oct 1, 2025 | 3.60 | 3.60 | 3.44 | 3.50 | 3.50 | -2.78% | 2,719 |
| Sep 30, 2025 | 3.54 | 3.60 | 3.46 | 3.60 | 3.60 | - | 376 |
| Sep 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 564 |
| Sep 26, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | - | 282 |
| Sep 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | 50 |
| Sep 24, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 594 |
| Sep 23, 2025 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | -0.56% | 939 |