Silvair Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 3.780 | 3.780 | 3.720 | 3.720 | 3.720 | 604 |
| 2025-05-14 | 3.580 | 3.700 | 3.580 | 3.700 | 3.700 | 6,446 |
| 2025-05-13 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 3 |
| 2025-05-12 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 3 |
| 2025-05-09 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 3 |
| 2025-05-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,143 |
| 2025-05-07 | 3.360 | 3.360 | 3.340 | 3.360 | 3.360 | 17,095 |
| 2025-05-06 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 1,423 |
| 2025-05-05 | 3.500 | 3.700 | 3.420 | 3.700 | 3.700 | 7,268 |
| 2025-05-02 | 3.500 | 3.500 | 3.360 | 3.360 | 3.360 | 294 |
| 2025-04-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,000 |
| 2025-04-28 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 1,998 |
| 2025-04-25 | 2.960 | 3.140 | 2.960 | 3.140 | 3.140 | 1,925 |
| 2025-04-24 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 2,764 |
| 2025-04-23 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 4,130 |
| 2025-04-22 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 15 |
| 2025-04-17 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 3 |
| 2025-04-16 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,344 |
| 2025-04-15 | 2.740 | 2.940 | 2.740 | 2.940 | 2.940 | 2,036 |
| 2025-04-14 | 2.900 | 2.900 | 2.800 | 2.800 | 2.800 | 684 |
| 2025-04-11 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 3 |
| 2025-04-10 | 2.900 | 2.900 | 2.820 | 2.900 | 2.900 | 14,203 |
| 2025-04-09 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 8 |
| 2025-04-08 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 8 |
| 2025-04-07 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 3 |
| 2025-04-04 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 3 |
| 2025-04-03 | 3.000 | 3.000 | 2.920 | 2.920 | 2.920 | 108 |
| 2025-04-02 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 3,072 |
| 2025-04-01 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 6 |
| 2025-03-31 | 3.200 | 3.200 | 3.040 | 3.040 | 3.040 | 2,253 |
| 2025-03-28 | 3.220 | 3.220 | 3.080 | 3.080 | 3.080 | 2,947 |
| 2025-03-27 | 3.320 | 3.320 | 3.200 | 3.200 | 3.200 | 2,643 |
| 2025-03-26 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 3 |
| 2025-03-25 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 3 |
| 2025-03-24 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 300 |
| 2025-03-21 | 3.500 | 3.500 | 3.340 | 3.340 | 3.340 | 1,078 |
| 2025-03-20 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 1,615 |
| 2025-03-19 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 |
| 2025-03-18 | 3.200 | 3.220 | 3.200 | 3.200 | 3.200 | 2,852 |
| 2025-03-17 | 2.840 | 3.060 | 2.840 | 3.060 | 3.060 | 5,408 |
| 2025-03-14 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 3 |
| 2025-03-13 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 2 |
| 2025-03-12 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 1,567 |
| 2025-03-11 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 2,778 |
| 2025-03-10 | 2.440 | 2.580 | 2.440 | 2.580 | 2.580 | 2,917 |
| 2025-03-07 | 2.440 | 2.600 | 2.440 | 2.580 | 2.580 | 14,678 |
| 2025-03-06 | 2.400 | 2.500 | 2.380 | 2.500 | 2.500 | 4,852 |
| 2025-03-04 | 2.220 | 2.340 | 2.220 | 2.340 | 2.340 | 4,299 |
| 2025-03-03 | 2.380 | 2.440 | 2.340 | 2.340 | 2.340 | 12,885 |
| 2025-02-28 | 2.540 | 2.540 | 2.360 | 2.360 | 2.360 | 11,491 |
| 2025-02-27 | 2.600 | 2.600 | 2.540 | 2.540 | 2.540 | 9,792 |
| 2025-02-26 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 3 |
| 2025-02-25 | 2.800 | 2.800 | 2.600 | 2.600 | 2.600 | 3,585 |
| 2025-02-24 | 2.820 | 2.820 | 2.720 | 2.720 | 2.720 | 3,795 |
| 2025-02-21 | 2.880 | 2.920 | 2.700 | 2.700 | 2.700 | 9,082 |
| 2025-02-20 | 2.900 | 2.900 | 2.680 | 2.880 | 2.880 | 9,713 |
| 2025-02-19 | 2.840 | 2.840 | 2.720 | 2.800 | 2.800 | 12,274 |
| 2025-02-18 | 3.000 | 3.000 | 2.800 | 2.800 | 2.800 | 5,041 |
| 2025-02-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2 |
| 2025-02-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,410 |
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.