Silvair Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.000 | 5.100 | 4.960 | 4.960 | 4.960 | 4,117 |
| 2026-04-29 | 5.350 | 5.350 | 4.960 | 5.000 | 5.000 | 1,900 |
| 2026-04-28 | 5.400 | 5.500 | 4.900 | 4.900 | 4.900 | 30,636 |
| 2026-04-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 830 |
| 2026-04-24 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 68 |
| 2026-04-23 | 5.800 | 5.800 | 5.300 | 5.300 | 5.300 | 3,835 |
| 2026-04-22 | 5.450 | 5.850 | 5.350 | 5.350 | 5.350 | 5,037 |
| 2026-04-21 | 5.600 | 5.700 | 5.050 | 5.300 | 5.300 | 15,073 |
| 2026-04-20 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 4,220 |
| 2026-04-17 | 6.050 | 6.200 | 5.900 | 6.000 | 6.000 | 8,105 |
| 2026-04-16 | 6.000 | 6.150 | 5.800 | 6.050 | 6.050 | 29,955 |
| 2026-04-15 | 6.600 | 6.600 | 6.050 | 6.350 | 6.350 | 29,133 |
| 2026-04-14 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 300 |
| 2026-04-13 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 2 |
| 2026-04-10 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 1,531 |
| 2026-04-09 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 400 |
| 2026-04-08 | 6.600 | 6.650 | 6.600 | 6.650 | 6.650 | 1,074 |
| 2026-04-07 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 343 |
| 2026-04-02 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 1,002 |
| 2026-04-01 | 6.300 | 6.450 | 6.200 | 6.450 | 6.450 | 6,929 |
| 2026-03-31 | 6.700 | 6.700 | 6.300 | 6.300 | 6.300 | 101 |
| 2026-03-30 | 6.600 | 6.600 | 6.150 | 6.300 | 6.300 | 20,852 |
| 2026-03-27 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 1,192 |
| 2026-03-26 | 6.600 | 6.600 | 6.050 | 6.050 | 6.050 | 5,202 |
| 2026-03-25 | 6.700 | 6.700 | 6.000 | 6.300 | 6.300 | 3,693 |
| 2026-03-24 | 6.150 | 6.400 | 6.150 | 6.400 | 6.400 | 600 |
| 2026-03-23 | 6.600 | 6.650 | 6.100 | 6.100 | 6.100 | 4,707 |
| 2026-03-20 | 7.100 | 7.100 | 6.650 | 6.650 | 6.650 | 2,501 |
| 2026-03-19 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 2 |
| 2026-03-18 | 6.000 | 6.750 | 6.000 | 6.750 | 6.750 | 2,302 |
| 2026-03-17 | 6.100 | 6.350 | 6.000 | 6.350 | 6.350 | 10,923 |
| 2026-03-16 | 6.700 | 6.750 | 6.300 | 6.300 | 6.300 | 5,877 |
| 2026-03-13 | 6.300 | 7.000 | 6.300 | 6.700 | 6.700 | 2,671 |
| 2026-03-12 | 6.500 | 6.850 | 6.500 | 6.600 | 6.600 | 4,086 |
| 2026-03-11 | 6.600 | 6.750 | 6.500 | 6.500 | 6.500 | 7,169 |
| 2026-03-10 | 6.400 | 7.000 | 6.400 | 6.600 | 6.600 | 4,633 |
| 2026-03-09 | 6.600 | 6.600 | 6.300 | 6.300 | 6.300 | 10,340 |
| 2026-03-06 | 6.650 | 6.650 | 6.500 | 6.500 | 6.500 | 8,729 |
| 2026-03-05 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 8 |
| 2026-03-04 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 5 |
| 2026-03-03 | 6.950 | 6.950 | 6.650 | 6.950 | 6.950 | 1,437 |
| 2026-03-02 | 7.500 | 7.550 | 6.600 | 6.600 | 6.600 | 3,411 |
| 2026-02-27 | 6.700 | 6.900 | 6.700 | 6.900 | 6.900 | 13 |
| 2026-02-26 | 6.700 | 6.900 | 6.700 | 6.700 | 6.700 | 1,212 |
| 2026-02-25 | 7.350 | 7.350 | 6.900 | 6.900 | 6.900 | 72 |
| 2026-02-24 | 7.000 | 7.200 | 6.300 | 7.150 | 7.150 | 4,679 |
| 2026-02-23 | 7.500 | 7.500 | 6.750 | 7.200 | 7.200 | 819 |
| 2026-02-20 | 7.550 | 7.550 | 6.800 | 7.150 | 7.150 | 4,461 |
| 2026-02-19 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 275 |
| 2026-02-18 | 7.600 | 7.600 | 7.300 | 7.300 | 7.300 | 2,995 |
| 2026-02-17 | 7.250 | 7.600 | 7.250 | 7.600 | 7.600 | 2,000 |
| 2026-02-16 | 7.550 | 7.550 | 7.200 | 7.250 | 7.250 | 2,879 |
| 2026-02-13 | 7.500 | 7.500 | 7.200 | 7.200 | 7.200 | 10,839 |
| 2026-02-12 | 7.150 | 7.450 | 7.100 | 7.150 | 7.150 | 6,864 |
| 2026-02-11 | 7.300 | 7.300 | 6.950 | 6.950 | 6.950 | 33,547 |
| 2026-02-10 | 7.000 | 7.150 | 7.000 | 7.150 | 7.150 | 7,752 |
| 2026-02-09 | 7.200 | 7.250 | 6.900 | 6.900 | 6.900 | 7,512 |
| 2026-02-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,608 |
| 2026-02-05 | 7.200 | 7.200 | 6.500 | 6.900 | 6.900 | 3,045 |
| 2026-02-04 | 6.600 | 6.850 | 6.600 | 6.700 | 6.700 | 5,254 |
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.