Silvair Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 9.900 | 10.100 | 9.900 | 10.000 | 10.000 | 9,426 |
| 2025-10-30 | 9.700 | 9.750 | 9.650 | 9.650 | 9.650 | 4,265 |
| 2025-10-29 | 9.700 | 9.700 | 9.100 | 9.400 | 9.400 | 2,200 |
| 2025-10-28 | 9.450 | 9.450 | 9.200 | 9.450 | 9.450 | 1,827 |
| 2025-10-27 | 9.450 | 9.750 | 9.000 | 9.000 | 9.000 | 5,710 |
| 2025-10-24 | 9.900 | 11.500 | 9.000 | 9.450 | 9.450 | 17,752 |
| 2025-10-23 | 8.150 | 9.800 | 8.150 | 9.800 | 9.800 | 34,139 |
| 2025-10-22 | 7.800 | 8.350 | 7.800 | 8.350 | 8.350 | 8,442 |
| 2025-10-21 | 7.900 | 7.900 | 7.600 | 7.900 | 7.900 | 4,609 |
| 2025-10-20 | 7.900 | 7.900 | 7.600 | 7.600 | 7.600 | 11,158 |
| 2025-10-17 | 7.750 | 7.750 | 7.600 | 7.700 | 7.700 | 3,708 |
| 2025-10-16 | 7.600 | 7.700 | 7.600 | 7.650 | 7.650 | 4,074 |
| 2025-10-15 | 7.900 | 7.900 | 7.600 | 7.600 | 7.600 | 1,765 |
| 2025-10-14 | 7.600 | 7.900 | 7.450 | 7.700 | 7.700 | 4,543 |
| 2025-10-13 | 7.900 | 7.900 | 7.500 | 7.600 | 7.600 | 6,395 |
| 2025-10-10 | 7.900 | 7.900 | 7.400 | 7.700 | 7.700 | 4,548 |
| 2025-10-09 | 7.950 | 7.950 | 7.400 | 7.500 | 7.500 | 1,588 |
| 2025-10-08 | 7.850 | 7.850 | 7.400 | 7.850 | 7.850 | 5,636 |
| 2025-10-07 | 7.850 | 7.850 | 7.250 | 7.250 | 7.250 | 3,498 |
| 2025-10-06 | 7.400 | 7.450 | 7.400 | 7.450 | 7.450 | 1,959 |
| 2025-10-03 | 7.150 | 7.400 | 7.050 | 7.400 | 7.400 | 9,193 |
| 2025-10-02 | 6.900 | 7.200 | 6.900 | 7.150 | 7.150 | 2,327 |
| 2025-10-01 | 7.300 | 7.300 | 6.700 | 7.000 | 7.000 | 5,829 |
| 2025-09-30 | 7.450 | 7.850 | 6.800 | 7.100 | 7.100 | 31,186 |
| 2025-09-29 | 6.350 | 7.450 | 6.350 | 7.450 | 7.450 | 13,775 |
| 2025-09-26 | 5.950 | 6.300 | 5.950 | 6.250 | 6.250 | 43,739 |
| 2025-09-25 | 5.900 | 5.900 | 5.550 | 5.550 | 5.550 | 10,350 |
| 2025-09-24 | 5.500 | 5.900 | 5.500 | 5.900 | 5.900 | 11,121 |
| 2025-09-23 | 6.000 | 6.000 | 5.500 | 5.500 | 5.500 | 5,410 |
| 2025-09-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
| 2025-09-19 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 5 |
| 2025-09-18 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 3 |
| 2025-09-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
| 2025-09-16 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 1,174 |
| 2025-09-15 | 5.500 | 6.000 | 5.500 | 6.000 | 6.000 | 9,690 |
| 2025-09-12 | 5.700 | 5.700 | 5.300 | 5.550 | 5.550 | 5,873 |
| 2025-09-11 | 6.000 | 6.000 | 5.700 | 5.750 | 5.750 | 5,810 |
| 2025-09-10 | 5.850 | 6.300 | 5.850 | 5.900 | 5.900 | 9,642 |
| 2025-09-09 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 536 |
| 2025-09-08 | 6.000 | 6.300 | 5.750 | 5.750 | 5.750 | 13,504 |
| 2025-09-05 | 5.700 | 5.900 | 5.650 | 5.650 | 5.650 | 1,917 |
| 2025-09-04 | 5.550 | 5.950 | 5.550 | 5.800 | 5.800 | 6,555 |
| 2025-09-03 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 8,228 |
| 2025-09-02 | 5.650 | 5.800 | 5.500 | 5.550 | 5.550 | 7,216 |
| 2025-09-01 | 5.700 | 5.750 | 5.550 | 5.750 | 5.750 | 4,078 |
| 2025-08-29 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 4,085 |
| 2025-08-28 | 6.250 | 6.250 | 6.000 | 6.000 | 6.000 | 9,680 |
| 2025-08-27 | 6.300 | 6.300 | 6.250 | 6.300 | 6.300 | 3,664 |
| 2025-08-26 | 6.450 | 6.500 | 6.400 | 6.400 | 6.400 | 2,585 |
| 2025-08-25 | 6.800 | 6.800 | 6.300 | 6.750 | 6.750 | 2,152 |
| 2025-08-22 | 6.850 | 6.850 | 6.350 | 6.400 | 6.400 | 2,327 |
| 2025-08-21 | 6.800 | 6.800 | 6.300 | 6.800 | 6.800 | 2,724 |
| 2025-08-20 | 6.400 | 6.450 | 6.300 | 6.450 | 6.450 | 9,195 |
| 2025-08-19 | 6.400 | 6.400 | 6.250 | 6.400 | 6.400 | 2,955 |
| 2025-08-18 | 6.550 | 6.550 | 6.400 | 6.400 | 6.400 | 15,303 |
| 2025-08-14 | 6.950 | 6.950 | 6.450 | 6.700 | 6.700 | 7,941 |
| 2025-08-13 | 6.950 | 6.950 | 6.500 | 6.950 | 6.950 | 2,358 |
| 2025-08-12 | 7.000 | 7.000 | 6.300 | 6.750 | 6.750 | 6,812 |
| 2025-08-11 | 7.000 | 7.000 | 6.950 | 7.000 | 7.000 | 2,412 |
| 2025-08-08 | 7.000 | 7.000 | 6.750 | 6.750 | 6.750 | 2,506 |
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.