Xilam Animation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-16 | 4.600 | 4.610 | 4.600 | 4.610 | 4.610 | 27 |
| 2026-06-15 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-06-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1 |
| 2026-06-11 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 1 |
| 2026-06-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-06-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-06-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-06-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-06-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5 |
| 2026-06-03 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2026-06-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1 |
| 2026-06-01 | 4.200 | 4.460 | 4.200 | 4.400 | 4.400 | 261 |
| 2026-05-29 | 4.200 | 4.200 | 4.150 | 4.150 | 4.150 | 41 |
| 2026-05-28 | 3.950 | 4.200 | 3.950 | 4.200 | 4.200 | 470 |
| 2026-05-27 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 1 |
| 2026-05-26 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-05-25 | 3.880 | 3.880 | 3.810 | 3.810 | 3.810 | 976 |
| 2026-05-22 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 1 |
| 2026-05-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2026-05-20 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2026-05-19 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 5 |
| 2026-05-18 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2026-05-15 | 3.730 | 3.730 | 3.680 | 3.680 | 3.680 | 24 |
| 2026-05-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 270 |
| 2026-05-13 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2026-05-12 | 3.560 | 3.710 | 3.560 | 3.710 | 3.710 | 283 |
| 2026-05-11 | 3.550 | 3.670 | 3.550 | 3.670 | 3.670 | 1 |
| 2026-05-08 | 3.530 | 3.670 | 3.530 | 3.670 | 3.670 | 2 |
| 2026-05-07 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1 |
| 2026-05-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-05-05 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 1 |
| 2026-05-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-04-30 | 3.610 | 3.610 | 3.500 | 3.500 | 3.500 | 1 |
| 2026-04-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-04-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-04-27 | 3.660 | 3.660 | 3.470 | 3.500 | 3.500 | 3 |
| 2026-04-24 | 3.540 | 3.720 | 3.480 | 3.590 | 3.590 | 22 |
| 2026-04-23 | 3.520 | 3.580 | 3.520 | 3.580 | 3.580 | 1 |
| 2026-04-22 | 3.520 | 3.540 | 3.460 | 3.520 | 3.520 | 23 |
| 2026-04-21 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1 |
| 2026-04-20 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-04-17 | 3.250 | 3.490 | 3.250 | 3.420 | 3.420 | 32 |
| 2026-04-16 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-04-15 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-04-14 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-04-13 | 3.440 | 3.450 | 3.440 | 3.450 | 3.450 | 58 |
| 2026-04-10 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 100 |
| 2026-04-09 | 3.050 | 3.270 | 3.050 | 3.050 | 3.050 | 11 |
| 2026-04-08 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2026-04-07 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2026-04-02 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2026-04-01 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2026-03-31 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 9 |
| 2026-03-30 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2026-03-27 | 2.790 | 2.790 | 2.780 | 2.780 | 2.780 | 9 |
| 2026-03-26 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2026-03-25 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2026-03-24 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 1 |
| 2026-03-23 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 0 |
| 2026-03-20 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.