Silvair Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3 |
| 2024-05-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3 |
| 2024-05-07 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 3 |
| 2024-05-06 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 3 |
| 2024-05-02 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 200 |
| 2024-04-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3 |
| 2024-04-29 | 4.500 | 4.500 | 4.440 | 4.440 | 4.440 | 1,790 |
| 2024-04-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3 |
| 2024-04-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3 |
| 2024-04-24 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 3 |
| 2024-04-23 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 3 |
| 2024-04-22 | 4.760 | 4.760 | 4.660 | 4.660 | 4.660 | 862 |
| 2024-04-19 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 3 |
| 2024-04-18 | 4.700 | 4.700 | 4.660 | 4.660 | 4.660 | 734 |
| 2024-04-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 4 |
| 2024-04-16 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3 |
| 2024-04-15 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 1,219 |
| 2024-04-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 362 |
| 2024-04-11 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3 |
| 2024-04-10 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3 |
| 2024-04-09 | 4.500 | 4.600 | 4.440 | 4.440 | 4.440 | 3,233 |
| 2024-04-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3 |
| 2024-04-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3 |
| 2024-04-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3 |
| 2024-04-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 3 |
| 2024-04-02 | 4.700 | 4.700 | 4.500 | 4.660 | 4.660 | 1,997 |
| 2024-03-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3 |
| 2024-03-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3 |
| 2024-03-26 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3 |
| 2024-03-25 | 4.420 | 4.700 | 4.420 | 4.480 | 4.480 | 6,671 |
| 2024-03-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3 |
| 2024-03-21 | 4.700 | 4.700 | 4.400 | 4.400 | 4.400 | 1,503 |
| 2024-03-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3 |
| 2024-03-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3 |
| 2024-03-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3 |
| 2024-03-15 | 4.580 | 4.580 | 4.560 | 4.560 | 4.560 | 1,003 |
| 2024-03-14 | 4.700 | 4.700 | 4.580 | 4.580 | 4.580 | 603 |
| 2024-03-13 | 5.050 | 5.050 | 4.860 | 4.860 | 4.860 | 1,986 |
| 2024-03-12 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 3 |
| 2024-03-11 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 388 |
| 2024-03-08 | 4.960 | 5.100 | 4.960 | 5.100 | 5.100 | 1,215 |
| 2024-03-07 | 4.900 | 4.960 | 4.900 | 4.960 | 4.960 | 138 |
| 2024-03-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 3 |
| 2024-03-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 199 |
| 2024-03-01 | 4.900 | 5.100 | 4.900 | 5.100 | 5.100 | 80 |
| 2024-02-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 3 |
| 2024-02-26 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 7 |
| 2024-02-23 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1,493 |
| 2024-02-22 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 3 |
| 2024-02-21 | 4.680 | 5.100 | 4.680 | 5.100 | 5.100 | 1,603 |
| 2024-02-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3 |
| 2024-02-16 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,500 |
| 2024-02-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 3 |
| 2024-02-13 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 100 |
| 2024-02-08 | 4.800 | 4.800 | 4.780 | 4.780 | 4.780 | 1,000 |
| 2024-02-05 | 4.860 | 4.860 | 4.780 | 4.780 | 4.780 | 233 |
| 2024-02-01 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3 |
| 2024-01-31 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 3 |
| 2024-01-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 3 |
| 2024-01-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 3 |
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.