Silvair Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.120 | 4.120 | 3.980 | 3.980 | 3.980 | 6,480 |
| 2026-07-24 | 4.120 | 4.120 | 4.040 | 4.040 | 4.040 | 3,895 |
| 2026-07-23 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 2 |
| 2026-07-22 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 10,000 |
| 2026-07-21 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 932 |
| 2026-07-20 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 2 |
| 2026-07-17 | 4.260 | 4.260 | 4.080 | 4.080 | 4.080 | 1,502 |
| 2026-07-16 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2026-07-15 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 2,230 |
| 2026-07-14 | 4.240 | 4.260 | 4.100 | 4.100 | 4.100 | 1,980 |
| 2026-07-13 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 1 |
| 2026-07-10 | 4.620 | 4.620 | 4.240 | 4.240 | 4.240 | 2,274 |
| 2026-07-09 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1 |
| 2026-07-08 | 4.620 | 4.620 | 4.220 | 4.300 | 4.300 | 602 |
| 2026-07-07 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 5 |
| 2026-07-06 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 2 |
| 2026-07-03 | 4.640 | 4.640 | 3.920 | 4.300 | 4.300 | 11,749 |
| 2026-07-02 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 11,953 |
| 2026-07-01 | 4.640 | 4.640 | 4.160 | 4.360 | 4.360 | 11,953 |
| 2026-06-30 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 2 |
| 2026-06-29 | 4.640 | 4.640 | 4.400 | 4.400 | 4.400 | 1,706 |
| 2026-06-26 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 2 |
| 2026-06-25 | 4.640 | 4.640 | 4.420 | 4.420 | 4.420 | 1,180 |
| 2026-06-24 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 1 |
| 2026-06-23 | 4.660 | 4.660 | 4.240 | 4.240 | 4.240 | 4,604 |
| 2026-06-22 | 4.680 | 4.680 | 4.240 | 4.400 | 4.400 | 3,976 |
| 2026-06-19 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1 |
| 2026-06-18 | 4.640 | 4.640 | 4.200 | 4.380 | 4.380 | 2,597 |
| 2026-06-17 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 3,651 |
| 2026-06-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1 |
| 2026-06-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 212 |
| 2026-06-12 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1 |
| 2026-06-11 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1 |
| 2026-06-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1 |
| 2026-06-09 | 4.700 | 4.700 | 4.500 | 4.500 | 4.500 | 107 |
| 2026-06-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2 |
| 2026-06-05 | 4.400 | 4.500 | 4.400 | 4.420 | 4.420 | 104 |
| 2026-06-03 | 4.700 | 4.700 | 4.400 | 4.400 | 4.400 | 13,401 |
| 2026-06-02 | 4.620 | 4.620 | 4.500 | 4.500 | 4.500 | 2,801 |
| 2026-06-01 | 4.620 | 4.620 | 4.400 | 4.400 | 4.400 | 4,816 |
| 2026-05-29 | 4.580 | 4.580 | 4.500 | 4.500 | 4.500 | 12 |
| 2026-05-28 | 4.440 | 4.480 | 4.440 | 4.460 | 4.460 | 4,588 |
| 2026-05-27 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 3,088 |
| 2026-05-26 | 4.280 | 4.300 | 4.280 | 4.300 | 4.300 | 1,968 |
| 2026-05-25 | 4.200 | 4.280 | 4.140 | 4.280 | 4.280 | 1,063 |
| 2026-05-22 | 4.200 | 4.300 | 4.200 | 4.200 | 4.200 | 36,698 |
| 2026-05-21 | 4.960 | 4.960 | 4.040 | 4.200 | 4.200 | 63,956 |
| 2026-05-20 | 5.850 | 5.850 | 5.350 | 5.350 | 5.350 | 5,351 |
| 2026-05-19 | 5.850 | 5.850 | 5.600 | 5.600 | 5.600 | 302 |
| 2026-05-18 | 5.400 | 5.850 | 5.400 | 5.850 | 5.850 | 1,390 |
| 2026-05-15 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 2,444 |
| 2026-05-14 | 5.800 | 5.800 | 5.100 | 5.100 | 5.100 | 7,287 |
| 2026-05-13 | 5.800 | 5.800 | 5.400 | 5.400 | 5.400 | 5,193 |
| 2026-05-12 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 4,745 |
| 2026-05-11 | 5.800 | 5.800 | 5.500 | 5.500 | 5.500 | 811 |
| 2026-05-08 | 5.750 | 5.750 | 5.550 | 5.550 | 5.550 | 8,558 |
| 2026-05-07 | 5.800 | 5.800 | 5.500 | 5.700 | 5.700 | 9,646 |
| 2026-05-06 | 5.400 | 5.550 | 5.400 | 5.550 | 5.550 | 21 |
| 2026-05-05 | 5.100 | 5.400 | 5.100 | 5.400 | 5.400 | 373 |
| 2026-05-04 | 4.960 | 5.250 | 4.960 | 5.150 | 5.150 | 3,129 |
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.