Xilam Animation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2025-12-19 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2025-12-18 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 21 |
| 2025-12-17 | 3.650 | 3.650 | 3.570 | 3.570 | 3.570 | 52 |
| 2025-12-16 | 3.930 | 3.930 | 3.900 | 3.900 | 3.900 | 21 |
| 2025-12-15 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 3 |
| 2025-12-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 11 |
| 2025-12-11 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2025-12-10 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2025-12-09 | 3.990 | 3.990 | 3.940 | 3.940 | 3.940 | 216 |
| 2025-12-08 | 4.280 | 4.280 | 4.120 | 4.137 | 4.137 | 545 |
| 2025-12-05 | 4.230 | 4.230 | 4.225 | 4.225 | 4.225 | 16 |
| 2025-12-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 11 |
| 2025-12-03 | 4.080 | 4.150 | 4.080 | 4.150 | 4.150 | 116 |
| 2025-12-02 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 3 |
| 2025-12-01 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 82 |
| 2025-11-28 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 1 |
| 2025-11-27 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1 |
| 2025-11-26 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 42 |
| 2025-11-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2 |
| 2025-11-24 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 13 |
| 2025-11-21 | 4.220 | 4.350 | 4.220 | 4.300 | 4.300 | 75 |
| 2025-11-20 | 4.090 | 4.270 | 4.010 | 4.210 | 4.210 | 78 |
| 2025-11-19 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 18 |
| 2025-11-18 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 11 |
| 2025-11-17 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 10 |
| 2025-11-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-11-13 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 10 |
| 2025-11-12 | 3.650 | 3.670 | 3.650 | 3.660 | 3.660 | 87 |
| 2025-11-11 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 4 |
| 2025-11-10 | 3.710 | 3.770 | 3.710 | 3.770 | 3.770 | 17 |
| 2025-11-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 242 |
| 2025-11-06 | 3.910 | 3.910 | 3.800 | 3.800 | 3.800 | 257 |
| 2025-11-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 74 |
| 2025-11-04 | 3.760 | 3.880 | 3.760 | 3.770 | 3.770 | 61 |
| 2025-11-03 | 3.920 | 3.920 | 3.840 | 3.842 | 3.842 | 166 |
| 2025-10-31 | 3.900 | 3.920 | 3.850 | 3.920 | 3.920 | 540 |
| 2025-10-30 | 4.002 | 4.020 | 3.920 | 3.920 | 3.920 | 210 |
| 2025-10-29 | 3.990 | 4.070 | 3.990 | 4.020 | 4.020 | 977 |
| 2025-10-28 | 4.260 | 4.260 | 3.940 | 4.000 | 4.000 | 233 |
| 2025-10-27 | 4.250 | 4.300 | 3.980 | 4.010 | 4.010 | 699 |
| 2025-10-24 | 4.170 | 4.390 | 4.100 | 4.250 | 4.250 | 2,109 |
| 2025-10-23 | 4.200 | 4.250 | 4.100 | 4.100 | 4.100 | 1,664 |
← NewerPage 4 of 4 · 223 trading days
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.