Xilam Animation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2025-07-03 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 1 |
| 2025-07-02 | 2.414 | 2.414 | 2.414 | 2.414 | 2.414 | 0 |
| 2025-07-01 | 2.414 | 2.414 | 2.414 | 2.414 | 2.414 | 0 |
| 2025-06-30 | 2.290 | 2.460 | 2.290 | 2.414 | 2.414 | 135 |
| 2025-06-27 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2025-06-26 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2025-06-25 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2025-06-24 | 2.560 | 2.560 | 2.540 | 2.540 | 2.540 | 2,821 |
| 2025-06-23 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2025-06-20 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2025-06-19 | 2.470 | 2.470 | 2.360 | 2.360 | 2.360 | 45 |
| 2025-06-18 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 1 |
| 2025-06-17 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2025-06-16 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 3 |
| 2025-06-13 | 2.690 | 2.690 | 2.600 | 2.670 | 2.670 | 171 |
| 2025-06-12 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 4 |
| 2025-06-11 | 2.670 | 2.670 | 2.630 | 2.630 | 2.630 | 9 |
| 2025-06-10 | 2.520 | 2.820 | 2.480 | 2.820 | 2.820 | 1,943 |
| 2025-06-09 | 2.310 | 2.500 | 2.310 | 2.440 | 2.440 | 790 |
| 2025-06-06 | 2.300 | 2.498 | 2.300 | 2.460 | 2.460 | 1,969 |
| 2025-06-05 | 2.280 | 2.280 | 2.200 | 2.200 | 2.200 | 13 |
| 2025-06-04 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2025-06-03 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2025-06-02 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 0 |
| 2025-05-30 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 0 |
| 2025-05-29 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 0 |
| 2025-05-28 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 6 |
| 2025-05-27 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2025-05-23 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2025-05-22 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2025-05-21 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 1 |
| 2025-05-20 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 10 |
| 2025-05-19 | 2.040 | 2.040 | 2.010 | 2.010 | 2.010 | 343 |
| 2025-05-16 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-05-15 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-05-14 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-05-13 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-05-12 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-05-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-05-08 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-05-07 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-05-06 | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | 0 |
| 2025-05-02 | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | 7 |
| 2025-05-01 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2025-04-30 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2025-04-29 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 14 |
| 2025-04-28 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 26 |
| 2025-04-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2 |
| 2025-04-24 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 0 |
| 2025-04-23 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 1 |
| 2025-04-17 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 4 |
| 2025-04-15 | 1.870 | 1.910 | 1.870 | 1.910 | 1.910 | 126 |
| 2025-04-14 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 4 |
| 2025-04-11 | 1.810 | 1.830 | 1.810 | 1.830 | 1.830 | 20 |
| 2025-04-10 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 6 |
| 2025-04-09 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 2 |
| 2025-04-08 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 1 |
| 2025-04-07 | 1.970 | 1.970 | 1.885 | 1.885 | 1.885 | 70 |
| 2025-04-04 | 1.950 | 1.972 | 1.950 | 1.972 | 1.972 | 653 |
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.