Silvair Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 7.300 | 7.900 | 7.200 | 7.200 | 7.200 | 7,285 |
| 2022-01-21 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 12 |
| 2022-01-20 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 14 |
| 2022-01-19 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 18 |
| 2022-01-18 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 22 |
| 2022-01-17 | 7.900 | 7.900 | 7.300 | 7.300 | 7.300 | 8,615 |
| 2022-01-14 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 10 |
| 2022-01-13 | 7.900 | 7.900 | 7.200 | 7.301 | 7.301 | 15,711 |
| 2022-01-12 | 7.790 | 7.900 | 7.760 | 7.900 | 7.900 | 31,530 |
| 2022-01-11 | 7.799 | 7.799 | 7.799 | 7.799 | 7.799 | 10 |
| 2022-01-07 | 6.800 | 7.800 | 6.800 | 7.800 | 7.800 | 1,480 |
| 2022-01-03 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 1,200 |
| 2021-12-29 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 273 |
| 2021-12-20 | 7.380 | 7.380 | 6.670 | 6.670 | 6.670 | 12 |
| 2021-12-17 | 7.340 | 7.340 | 6.800 | 6.900 | 6.900 | 3,502 |
| 2021-12-16 | 6.824 | 7.030 | 6.824 | 6.900 | 6.900 | 3,900 |
| 2021-12-13 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 2 |
| 2021-12-10 | 6.610 | 6.610 | 6.590 | 6.590 | 6.590 | 17,450 |
| 2021-12-06 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 6,370 |
| 2021-12-03 | 6.999 | 6.999 | 6.700 | 6.700 | 6.700 | 3 |
| 2021-12-02 | 6.700 | 6.900 | 6.700 | 6.900 | 6.900 | 3,085 |
| 2021-12-01 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1,508 |
| 2021-11-30 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 16 |
| 2021-11-29 | 5.600 | 6.101 | 5.600 | 6.100 | 6.100 | 12,528 |
| 2021-11-26 | 5.550 | 5.550 | 5.410 | 5.410 | 5.410 | 90,097 |
| 2021-11-25 | 5.410 | 5.500 | 5.410 | 5.500 | 5.500 | 37 |
| 2021-11-24 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 10 |
| 2021-11-23 | 5.401 | 5.401 | 5.401 | 5.401 | 5.401 | 1,500 |
| 2021-11-18 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 1,010 |
| 2021-11-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 750 |
| 2021-11-16 | 5.499 | 5.499 | 5.307 | 5.307 | 5.307 | 1,876 |
| 2021-11-12 | 5.311 | 5.450 | 5.311 | 5.450 | 5.450 | 1,000 |
| 2021-11-10 | 5.548 | 5.548 | 5.300 | 5.300 | 5.300 | 1,610 |
| 2021-11-09 | 5.699 | 5.699 | 5.355 | 5.355 | 5.355 | 1,910 |
| 2021-11-08 | 5.699 | 5.700 | 5.450 | 5.450 | 5.450 | 2,015 |
| 2021-11-02 | 6.000 | 6.000 | 5.500 | 5.500 | 5.500 | 910 |
| 2021-10-29 | 5.700 | 5.700 | 5.390 | 5.700 | 5.700 | 10,664 |
| 2021-10-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 10 |
| 2021-10-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 10 |
| 2021-10-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 10 |
| 2021-10-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 10 |
| 2021-10-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 10 |
| 2021-10-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 10 |
← NewerPage 19 of 19 · 1,123 trading days
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.