OPTeam Spólka Akcyjna (WSE:OPM)
Poland
· Delayed Price · Currency is PLN 3.720
-0.760 (-16.96%)
Apr 28, 2026, 5:00 PM CET
OPTeam Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.56 | 4.56 | 4.12 | 4.16 | - | -7.14% | 2,742 |
| 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 |
| 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 |