Silvair Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2022-09-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 202 |
| 2022-09-05 | 4.980 | 4.980 | 4.840 | 4.840 | 4.840 | 961 |
| 2022-09-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 129 |
| 2022-08-31 | 5.100 | 5.100 | 4.920 | 4.920 | 4.920 | 215 |
| 2022-08-30 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 20 |
| 2022-08-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 25 |
| 2022-08-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 26 |
| 2022-08-22 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,000 |
| 2022-08-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,526 |
| 2022-08-12 | 4.800 | 4.820 | 4.800 | 4.820 | 4.820 | 1,679 |
| 2022-08-10 | 4.800 | 4.820 | 4.800 | 4.820 | 4.820 | 203 |
| 2022-08-08 | 4.800 | 4.820 | 4.800 | 4.820 | 4.820 | 100 |
| 2022-08-04 | 4.800 | 4.820 | 4.800 | 4.820 | 4.820 | 60 |
| 2022-08-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 |
| 2022-08-02 | 4.900 | 4.900 | 4.660 | 4.720 | 4.720 | 750 |
| 2022-08-01 | 5.100 | 5.100 | 4.780 | 4.780 | 4.780 | 3,800 |
| 2022-07-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 10 |
| 2022-07-28 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 10 |
| 2022-07-27 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 10 |
| 2022-07-26 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 2,107 |
| 2022-07-25 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 3,025 |
| 2022-07-22 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 450 |
| 2022-07-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 14 |
| 2022-07-20 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 456 |
| 2022-07-18 | 6.000 | 6.000 | 5.500 | 5.500 | 5.500 | 1,892 |
| 2022-07-15 | 5.350 | 6.000 | 5.350 | 6.000 | 6.000 | 1,949 |
| 2022-07-14 | 4.900 | 5.100 | 4.900 | 5.100 | 5.100 | 3,071 |
| 2022-07-13 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 22 |
| 2022-07-12 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 1,627 |
| 2022-07-11 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1,777 |
| 2022-07-08 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 215 |
| 2022-07-06 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1,645 |
| 2022-07-01 | 4.380 | 4.640 | 4.380 | 4.640 | 4.640 | 3,463 |
| 2022-06-30 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 2,305 |
| 2022-06-29 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,205 |
| 2022-06-28 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1,825 |
| 2022-06-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2,000 |
| 2022-06-22 | 3.660 | 4.000 | 3.660 | 3.900 | 3.900 | 1,048 |
| 2022-06-21 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 2,325 |
| 2022-06-20 | 3.360 | 3.600 | 3.360 | 3.600 | 3.600 | 2,869 |
| 2022-06-17 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 20 |
| 2022-06-15 | 3.420 | 3.420 | 3.340 | 3.340 | 3.340 | 17,353 |
| 2022-06-14 | 3.420 | 3.420 | 3.340 | 3.340 | 3.340 | 21,040 |
| 2022-06-13 | 3.420 | 3.420 | 3.400 | 3.420 | 3.420 | 23,635 |
| 2022-06-10 | 3.420 | 3.440 | 3.420 | 3.440 | 3.440 | 1,500 |
| 2022-06-08 | 3.460 | 3.560 | 3.400 | 3.440 | 3.440 | 573,289 |
| 2022-06-07 | 3.780 | 3.780 | 3.460 | 3.460 | 3.460 | 12,660 |
| 2022-06-06 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 30 |
| 2022-06-03 | 4.000 | 4.000 | 3.840 | 3.840 | 3.840 | 2,007 |
| 2022-06-02 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 626 |
| 2022-06-01 | 3.960 | 3.960 | 3.920 | 3.920 | 3.920 | 2,002 |
| 2022-05-31 | 4.080 | 4.080 | 3.960 | 3.960 | 3.960 | 1,455 |
| 2022-05-30 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 3,310 |
| 2022-05-27 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 13,321 |
| 2022-05-26 | 4.240 | 4.240 | 3.980 | 3.980 | 3.980 | 10,267 |
| 2022-05-19 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 1,919 |
| 2022-05-12 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 239 |
| 2022-05-10 | 4.060 | 4.120 | 4.060 | 4.120 | 4.120 | 400 |
| 2022-05-09 | 4.600 | 4.600 | 4.280 | 4.280 | 4.280 | 3,786 |
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.