Xilam Animation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2 |
| 2025-09-26 | 3.120 | 3.190 | 3.120 | 3.190 | 3.190 | 24 |
| 2025-09-25 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 27 |
| 2025-09-24 | 3.200 | 3.200 | 3.170 | 3.170 | 3.170 | 15 |
| 2025-09-23 | 3.310 | 3.310 | 3.150 | 3.150 | 3.150 | 16 |
| 2025-09-22 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 19 |
| 2025-09-19 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-09-18 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-09-17 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 61 |
| 2025-09-16 | 3.260 | 3.370 | 3.260 | 3.280 | 3.280 | 3 |
| 2025-09-15 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 1 |
| 2025-09-12 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2 |
| 2025-09-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-09-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 18 |
| 2025-09-09 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-09-08 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-09-05 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 22 |
| 2025-09-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-09-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-09-02 | 4.090 | 4.090 | 3.750 | 3.750 | 3.750 | 7 |
| 2025-09-01 | 4.180 | 4.180 | 4.170 | 4.170 | 4.170 | 39 |
| 2025-08-29 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 51 |
| 2025-08-28 | 3.740 | 3.920 | 3.740 | 3.920 | 3.920 | 59 |
| 2025-08-27 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2025-08-26 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 5 |
| 2025-08-25 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2025-08-21 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-08-20 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-08-19 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 2 |
| 2025-08-18 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 12 |
| 2025-08-15 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2025-08-14 | 3.450 | 3.470 | 3.450 | 3.470 | 3.470 | 30 |
| 2025-08-13 | 3.260 | 3.320 | 3.260 | 3.320 | 3.320 | 11 |
| 2025-08-12 | 3.130 | 3.200 | 3.130 | 3.200 | 3.200 | 64 |
| 2025-08-11 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-08-08 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1 |
| 2025-08-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-08-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 20 |
| 2025-08-05 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 8 |
| 2025-08-04 | 3.280 | 3.280 | 3.160 | 3.160 | 3.160 | 29 |
| 2025-08-01 | 3.080 | 3.170 | 3.080 | 3.170 | 3.170 | 3 |
| 2025-07-31 | 2.850 | 3.100 | 2.850 | 3.100 | 3.100 | 21 |
| 2025-07-30 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1 |
| 2025-07-29 | 2.700 | 2.760 | 2.700 | 2.760 | 2.760 | 27 |
| 2025-07-28 | 2.640 | 2.750 | 2.640 | 2.750 | 2.750 | 67 |
| 2025-07-25 | 2.680 | 2.690 | 2.560 | 2.560 | 2.560 | 84 |
| 2025-07-24 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 0 |
| 2025-07-23 | 2.520 | 2.540 | 2.510 | 2.510 | 2.510 | 92 |
| 2025-07-22 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 35 |
| 2025-07-21 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 15 |
| 2025-07-18 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 91 |
| 2025-07-17 | 2.220 | 2.360 | 2.220 | 2.280 | 2.280 | 119 |
| 2025-07-16 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 0 |
| 2025-07-15 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 1 |
| 2025-07-14 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 0 |
| 2025-07-11 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 0 |
| 2025-07-10 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 5 |
| 2025-07-09 | 2.512 | 2.512 | 2.512 | 2.512 | 2.512 | 847 |
| 2025-07-08 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2025-07-07 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 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.