Silvair Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.700 | 3.700 | 3.560 | 3.600 | 3.600 | 9,292 |
| 2026-10-16 | 3.880 | 3.880 | 3.700 | 3.700 | 3.700 | 2,282 |
| 2026-10-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2 |
| 2026-10-14 | 3.980 | 4.000 | 3.800 | 3.800 | 3.800 | 9,906 |
| 2026-10-13 | 4.080 | 4.080 | 3.860 | 4.000 | 4.000 | 1,112 |
| 2026-10-12 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 202 |
| 2026-10-09 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 2 |
| 2026-10-08 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 10 |
| 2026-10-07 | 3.800 | 3.880 | 3.800 | 3.880 | 3.880 | 2,965 |
| 2026-10-06 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 1 |
| 2026-10-05 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 1 |
| 2026-10-02 | 3.920 | 3.920 | 3.900 | 3.920 | 3.920 | 2,877 |
| 2026-10-01 | 4.340 | 4.340 | 3.920 | 3.920 | 3.920 | 6,592 |
| 2026-09-30 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 2 |
| 2026-09-29 | 4.340 | 4.340 | 4.000 | 4.000 | 4.000 | 1,252 |
| 2026-09-28 | 4.340 | 4.340 | 4.000 | 4.000 | 4.000 | 351 |
| 2026-09-25 | 4.340 | 4.340 | 3.920 | 4.100 | 4.100 | 304 |
| 2026-09-24 | 4.340 | 4.340 | 4.080 | 4.100 | 4.100 | 3,671 |
| 2026-09-23 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 2 |
| 2026-09-22 | 4.340 | 4.340 | 4.080 | 4.080 | 4.080 | 673 |
| 2026-09-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,002 |
| 2026-09-18 | 4.340 | 4.340 | 3.960 | 4.340 | 4.340 | 7,022 |
| 2026-09-17 | 4.340 | 4.340 | 3.980 | 3.980 | 3.980 | 1,887 |
| 2026-09-16 | 4.340 | 4.340 | 4.000 | 4.000 | 4.000 | 2,715 |
| 2026-09-15 | 4.340 | 4.340 | 4.060 | 4.060 | 4.060 | 302 |
| 2026-09-14 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 1 |
| 2026-09-11 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 2 |
| 2026-09-10 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 2 |
| 2026-09-09 | 3.860 | 4.340 | 3.860 | 4.000 | 4.000 | 4,031 |
| 2026-09-08 | 3.800 | 4.000 | 3.780 | 3.840 | 3.840 | 15,872 |
| 2026-09-07 | 3.980 | 3.980 | 3.800 | 3.980 | 3.980 | 8,530 |
| 2026-09-04 | 3.880 | 4.000 | 3.800 | 4.000 | 4.000 | 5,930 |
| 2026-09-03 | 4.000 | 4.000 | 3.820 | 4.000 | 4.000 | 1,032 |
| 2026-09-02 | 4.060 | 4.400 | 4.060 | 4.380 | 4.380 | 13,697 |
| 2026-09-01 | 4.040 | 4.220 | 4.040 | 4.040 | 4.040 | 1,781 |
| 2026-08-31 | 4.440 | 4.440 | 4.000 | 4.000 | 4.000 | 2,265 |
| 2026-08-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2026-08-27 | 4.180 | 4.180 | 4.000 | 4.000 | 4.000 | 4 |
| 2026-08-26 | 4.180 | 4.180 | 3.980 | 4.040 | 4.040 | 7,892 |
| 2026-08-25 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 2,660 |
| 2026-08-24 | 4.460 | 4.460 | 4.000 | 4.000 | 4.000 | 14,207 |
| 2026-08-21 | 4.020 | 4.220 | 4.020 | 4.180 | 4.180 | 2,796 |
| 2026-08-20 | 4.020 | 4.100 | 4.020 | 4.080 | 4.080 | 1,366 |
| 2026-08-19 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 7,458 |
| 2026-08-18 | 4.100 | 4.180 | 4.100 | 4.100 | 4.100 | 5,001 |
| 2026-08-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2026-08-14 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 2 |
| 2026-08-13 | 4.120 | 4.160 | 4.120 | 4.120 | 4.120 | 2,342 |
| 2026-08-12 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 2 |
| 2026-08-11 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 23 |
| 2026-08-10 | 4.080 | 4.200 | 4.080 | 4.200 | 4.200 | 549 |
| 2026-08-07 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 347 |
| 2026-08-06 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 2,283 |
| 2026-08-05 | 4.080 | 4.100 | 4.000 | 4.100 | 4.100 | 3,081 |
| 2026-08-04 | 4.300 | 4.300 | 4.120 | 4.120 | 4.120 | 1,823 |
| 2026-08-03 | 4.120 | 4.160 | 4.120 | 4.160 | 4.160 | 1,847 |
| 2026-07-31 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 5 |
| 2026-07-30 | 4.120 | 4.120 | 3.980 | 4.060 | 4.060 | 8,543 |
| 2026-07-29 | 3.960 | 3.960 | 3.940 | 3.960 | 3.960 | 2,384 |
| 2026-07-28 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 576 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.