OPTeam Spólka Akcyjna (WSE:OPM)
Poland
· Delayed Price · Currency is PLN 3.180
+0.080 (2.58%)
At close: Mar 6, 2026
OPTeam Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2026 | 3.16 | 3.16 | 3.10 | 3.16 | 3.16 | 1.94% | 1,987 |
| Feb 5, 2026 | 3.14 | 3.16 | 3.08 | 3.10 | 3.10 | -1.90% | 2,128 |
| Feb 4, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 100 |
| Feb 3, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 200 |
| Feb 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 929 |
| Jan 30, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 0.64% | 857 |
| Jan 29, 2026 | 3.16 | 3.16 | 3.10 | 3.14 | 3.14 | - | 1,128 |
| Jan 28, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 745 |
| Jan 27, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.64% | 178 |
| Jan 26, 2026 | 3.10 | 3.16 | 3.10 | 3.14 | 3.14 | -0.63% | 323 |
| Jan 23, 2026 | 3.16 | 3.16 | 3.10 | 3.16 | 3.16 | - | 563 |
| Jan 22, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | - | 853 |
| Jan 21, 2026 | 3.16 | 3.16 | 3.12 | 3.16 | 3.16 | - | 670 |
| Jan 19, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.94% | 1,735 |
| Jan 16, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 1,673 |
| Jan 15, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 300 |
| Jan 14, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 1,015 |
| Jan 13, 2026 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | -1.27% | 4,957 |
| Jan 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | 400 |
| Jan 8, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | - | 600 |
| Jan 7, 2026 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | 1.28% | 445 |
| Jan 5, 2026 | 3.08 | 3.20 | 3.08 | 3.12 | 3.12 | -1.89% | 3,235 |
| Jan 2, 2026 | 3.14 | 3.38 | 3.10 | 3.18 | 3.18 | 3.25% | 2,727 |
| Dec 30, 2025 | 3.16 | 3.18 | 3.06 | 3.08 | 3.08 | -3.14% | 4,712 |
| Dec 29, 2025 | 3.18 | 3.18 | 3.10 | 3.18 | 3.18 | 0.63% | 2,641 |
| Dec 23, 2025 | 3.14 | 3.18 | 3.12 | 3.16 | 3.16 | - | 7,834 |
| Dec 22, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.28% | 1,920 |
| Dec 19, 2025 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | 3,014 |
| Dec 18, 2025 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | - | 1,356 |
| Dec 17, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | - | 1,616 |
| Dec 16, 2025 | 3.14 | 3.18 | 3.14 | 3.14 | 3.14 | -1.88% | 255 |
| Dec 15, 2025 | 3.16 | 3.20 | 3.10 | 3.20 | 3.20 | 0.63% | 1,159 |
| Dec 12, 2025 | 3.16 | 3.18 | 3.06 | 3.18 | 3.18 | 0.63% | 2,961 |
| Dec 11, 2025 | 3.12 | 3.16 | 3.06 | 3.16 | 3.16 | 0.64% | 2,346 |
| Dec 10, 2025 | 3.16 | 3.18 | 3.10 | 3.14 | 3.14 | -1.26% | 2,280 |
| Dec 9, 2025 | 3.12 | 3.18 | 3.10 | 3.18 | 3.18 | 0.63% | 2,442 |
| Dec 8, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.25% | 2,853 |
| 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 |