Silvair Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 3.000 | 3.060 | 3.000 | 3.000 | 3.000 | 3,876 |
| 2025-02-12 | 3.180 | 3.180 | 3.000 | 3.000 | 3.000 | 16,056 |
| 2025-02-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3 |
| 2025-02-10 | 3.280 | 3.280 | 3.180 | 3.180 | 3.180 | 5,004 |
| 2025-02-07 | 3.280 | 3.280 | 3.160 | 3.160 | 3.160 | 2,377 |
| 2025-02-06 | 3.420 | 3.420 | 3.280 | 3.280 | 3.280 | 6,258 |
| 2025-02-05 | 3.400 | 3.400 | 3.280 | 3.280 | 3.280 | 2,295 |
| 2025-02-04 | 3.420 | 3.420 | 3.280 | 3.300 | 3.300 | 5,392 |
| 2025-02-03 | 3.320 | 3.420 | 3.320 | 3.420 | 3.420 | 921 |
| 2025-01-31 | 3.460 | 3.460 | 3.300 | 3.320 | 3.320 | 9,096 |
| 2025-01-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3 |
| 2025-01-29 | 3.600 | 3.600 | 3.460 | 3.460 | 3.460 | 2,171 |
| 2025-01-28 | 3.600 | 3.600 | 3.480 | 3.480 | 3.480 | 3,850 |
| 2025-01-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3 |
| 2025-01-24 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 3 |
| 2025-01-23 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 9,397 |
| 2025-01-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 518 |
| 2025-01-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3 |
| 2025-01-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3 |
| 2025-01-17 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 5 |
| 2025-01-16 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 3 |
| 2025-01-15 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 6 |
| 2025-01-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 3 |
| 2025-01-13 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,580 |
| 2025-01-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 803 |
| 2025-01-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3 |
| 2025-01-08 | 3.720 | 3.820 | 3.720 | 3.820 | 3.820 | 936 |
| 2025-01-07 | 3.720 | 3.820 | 3.720 | 3.740 | 3.740 | 3,151 |
| 2025-01-03 | 3.540 | 3.720 | 3.540 | 3.720 | 3.720 | 2,850 |
| 2025-01-02 | 3.720 | 3.720 | 3.540 | 3.540 | 3.540 | 2,122 |
| 2024-12-27 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 3 |
| 2024-12-23 | 3.500 | 3.540 | 3.480 | 3.540 | 3.540 | 12,740 |
| 2024-12-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3 |
| 2024-12-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 6,800 |
| 2024-12-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 3 |
| 2024-12-17 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 3 |
| 2024-12-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 200 |
| 2024-12-13 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,343 |
| 2024-12-12 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 3 |
| 2024-12-11 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 3 |
| 2024-12-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3 |
| 2024-12-09 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 881 |
| 2024-12-06 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 3 |
| 2024-12-05 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 3,022 |
| 2024-12-04 | 3.780 | 3.900 | 3.780 | 3.900 | 3.900 | 4,076 |
| 2024-12-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 140 |
| 2024-12-02 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 3 |
| 2024-11-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 794 |
| 2024-11-28 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2024-11-27 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 3 |
| 2024-11-26 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 2 |
| 2024-11-25 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1,003 |
| 2024-11-22 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 3 |
| 2024-11-21 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1 |
| 2024-11-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3 |
| 2024-11-19 | 3.560 | 3.660 | 3.560 | 3.660 | 3.660 | 2,053 |
| 2024-11-18 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 3 |
| 2024-11-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 3 |
| 2024-11-14 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 3 |
| 2024-11-13 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 3 |
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.