Silvair Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 250 |
| 2022-04-28 | 4.740 | 4.740 | 4.540 | 4.540 | 4.540 | 1,692 |
| 2022-04-27 | 4.740 | 4.740 | 4.560 | 4.560 | 4.560 | 25,300 |
| 2022-04-26 | 4.740 | 4.740 | 4.600 | 4.600 | 4.600 | 24,000 |
| 2022-04-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 18 |
| 2022-04-21 | 4.600 | 4.740 | 4.600 | 4.740 | 4.740 | 5,000 |
| 2022-04-19 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 1,000 |
| 2022-04-14 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 180 |
| 2022-04-13 | 4.760 | 4.760 | 4.560 | 4.560 | 4.560 | 516 |
| 2022-04-12 | 4.800 | 4.800 | 4.760 | 4.770 | 4.770 | 2,817 |
| 2022-04-11 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 225 |
| 2022-04-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 11 |
| 2022-04-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 12 |
| 2022-04-06 | 5.300 | 5.300 | 5.000 | 5.000 | 5.000 | 1,718 |
| 2022-04-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 11 |
| 2022-04-04 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 1,002 |
| 2022-04-01 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 12 |
| 2022-03-31 | 5.300 | 5.300 | 5.060 | 5.060 | 5.060 | 1,602 |
| 2022-03-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,498 |
| 2022-03-28 | 5.549 | 5.549 | 5.549 | 5.549 | 5.549 | 2 |
| 2022-03-25 | 5.599 | 5.599 | 5.410 | 5.410 | 5.410 | 142 |
| 2022-03-24 | 6.100 | 6.100 | 5.600 | 5.600 | 5.600 | 3,002 |
| 2022-03-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2 |
| 2022-03-22 | 6.580 | 6.580 | 6.000 | 6.100 | 6.100 | 1,404 |
| 2022-03-21 | 6.580 | 6.580 | 6.410 | 6.410 | 6.410 | 4 |
| 2022-03-18 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 2 |
| 2022-03-17 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 2 |
| 2022-03-16 | 6.800 | 6.800 | 6.400 | 6.400 | 6.400 | 1,202 |
| 2022-03-15 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 2 |
| 2022-03-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 2 |
| 2022-03-11 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 2 |
| 2022-03-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 2 |
| 2022-03-09 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 2 |
| 2022-03-08 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 2 |
| 2022-03-07 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 2 |
| 2022-03-04 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 2 |
| 2022-03-03 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 8 |
| 2022-03-02 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 9 |
| 2022-03-01 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 7 |
| 2022-02-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 8 |
| 2022-02-25 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 10 |
| 2022-02-24 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 21 |
| 2022-02-18 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 1,110 |
| 2022-02-17 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1,504 |
| 2022-02-16 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 19 |
| 2022-02-15 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 12 |
| 2022-02-14 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 13 |
| 2022-02-11 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 157 |
| 2022-02-10 | 7.900 | 7.900 | 7.000 | 7.290 | 7.290 | 1,629 |
| 2022-02-09 | 7.900 | 7.900 | 7.000 | 7.900 | 7.900 | 6,600 |
| 2022-02-08 | 7.739 | 7.900 | 7.100 | 7.900 | 7.900 | 6,657 |
| 2022-02-07 | 7.100 | 7.900 | 7.100 | 7.900 | 7.900 | 3,035 |
| 2022-02-04 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 16 |
| 2022-02-03 | 6.999 | 7.150 | 6.999 | 7.150 | 7.150 | 1,012 |
| 2022-02-01 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 30 |
| 2022-01-31 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 12 |
| 2022-01-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 22 |
| 2022-01-27 | 7.050 | 7.050 | 7.040 | 7.049 | 7.049 | 10,012 |
| 2022-01-26 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 12 |
| 2022-01-25 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 19 |
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.