Silvair Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 7.000 | 7.000 | 6.750 | 6.750 | 6.750 | 2,506 |
| 2025-08-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,100 |
| 2025-08-06 | 7.200 | 7.200 | 6.700 | 7.000 | 7.000 | 31,561 |
| 2025-08-05 | 6.200 | 7.450 | 6.100 | 7.450 | 7.450 | 8,819 |
| 2025-08-04 | 6.200 | 6.250 | 6.050 | 6.200 | 6.200 | 4,355 |
| 2025-08-01 | 5.850 | 6.150 | 5.650 | 6.150 | 6.150 | 6,132 |
| 2025-07-31 | 5.450 | 5.700 | 5.450 | 5.700 | 5.700 | 11,919 |
| 2025-07-30 | 5.450 | 5.500 | 5.400 | 5.500 | 5.500 | 21,520 |
| 2025-07-29 | 5.850 | 5.850 | 5.400 | 5.500 | 5.500 | 6,359 |
| 2025-07-28 | 6.000 | 6.000 | 5.850 | 5.850 | 5.850 | 1,330 |
| 2025-07-25 | 6.150 | 6.150 | 5.850 | 6.100 | 6.100 | 3,120 |
| 2025-07-24 | 6.150 | 6.200 | 5.800 | 6.200 | 6.200 | 3,224 |
| 2025-07-23 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 2 |
| 2025-07-22 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1 |
| 2025-07-21 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 2 |
| 2025-07-18 | 6.150 | 6.150 | 5.750 | 5.750 | 5.750 | 1,307 |
| 2025-07-17 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,643 |
| 2025-07-16 | 6.000 | 6.150 | 5.800 | 6.150 | 6.150 | 1,643 |
| 2025-07-15 | 5.950 | 5.950 | 5.750 | 5.750 | 5.750 | 1,400 |
| 2025-07-14 | 5.900 | 6.000 | 5.700 | 6.000 | 6.000 | 12,002 |
| 2025-07-11 | 5.650 | 5.650 | 5.350 | 5.500 | 5.500 | 3,906 |
| 2025-07-10 | 5.700 | 5.700 | 5.550 | 5.550 | 5.550 | 1,505 |
| 2025-07-09 | 5.900 | 5.900 | 5.650 | 5.700 | 5.700 | 7,155 |
| 2025-07-08 | 5.700 | 5.700 | 5.650 | 5.700 | 5.700 | 11,294 |
| 2025-07-07 | 5.950 | 5.950 | 5.700 | 5.700 | 5.700 | 2,027 |
| 2025-07-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2025-07-03 | 5.550 | 5.850 | 5.550 | 5.850 | 5.850 | 5,380 |
| 2025-07-02 | 5.550 | 5.650 | 5.400 | 5.650 | 5.650 | 4,078 |
| 2025-07-01 | 5.800 | 5.850 | 5.500 | 5.850 | 5.850 | 4,054 |
| 2025-06-30 | 5.900 | 5.900 | 5.350 | 5.900 | 5.900 | 6,622 |
| 2025-06-27 | 5.600 | 5.850 | 5.600 | 5.850 | 5.850 | 202 |
| 2025-06-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 382 |
| 2025-06-25 | 5.900 | 5.900 | 5.600 | 5.800 | 5.800 | 703 |
| 2025-06-24 | 6.100 | 6.100 | 5.750 | 5.750 | 5.750 | 102 |
| 2025-06-23 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2 |
| 2025-06-20 | 5.900 | 6.100 | 5.900 | 6.100 | 6.100 | 3,088 |
| 2025-06-18 | 6.100 | 6.100 | 5.700 | 5.850 | 5.850 | 2,684 |
| 2025-06-17 | 5.900 | 6.000 | 5.900 | 5.900 | 5.900 | 2,070 |
| 2025-06-16 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 1,103 |
| 2025-06-13 | 5.750 | 5.750 | 5.550 | 5.700 | 5.700 | 1,251 |
| 2025-06-12 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 1,485 |
| 2025-06-11 | 5.300 | 6.200 | 5.100 | 5.350 | 5.350 | 15,155 |
| 2025-06-10 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 580 |
| 2025-06-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 109 |
| 2025-06-06 | 5.550 | 5.700 | 5.550 | 5.700 | 5.700 | 3,100 |
| 2025-06-05 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 2,292 |
| 2025-06-04 | 5.400 | 5.450 | 5.350 | 5.350 | 5.350 | 4,005 |
| 2025-06-03 | 5.100 | 5.500 | 5.100 | 5.400 | 5.400 | 5,236 |
| 2025-06-02 | 4.900 | 5.100 | 4.860 | 5.100 | 5.100 | 2,697 |
| 2025-05-30 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 1,425 |
| 2025-05-29 | 4.700 | 4.760 | 4.700 | 4.760 | 4.760 | 1,467 |
| 2025-05-28 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 3 |
| 2025-05-27 | 4.680 | 4.680 | 4.640 | 4.680 | 4.680 | 864 |
| 2025-05-26 | 4.680 | 4.680 | 4.580 | 4.580 | 4.580 | 893 |
| 2025-05-23 | 4.620 | 4.680 | 4.580 | 4.580 | 4.580 | 1,163 |
| 2025-05-22 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,541 |
| 2025-05-21 | 4.500 | 4.520 | 4.460 | 4.520 | 4.520 | 4,965 |
| 2025-05-20 | 4.840 | 4.900 | 4.680 | 4.700 | 4.700 | 5,131 |
| 2025-05-19 | 4.700 | 4.880 | 4.700 | 4.840 | 4.840 | 5,305 |
| 2025-05-16 | 3.720 | 4.640 | 3.720 | 4.640 | 4.640 | 10,273 |
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.