Xilam Animation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 2.165 | 2.165 | 1.989 | 1.989 | 1.989 | 615 |
| 2025-04-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2025-03-31 | 2.020 | 2.045 | 1.960 | 2.000 | 2.000 | 758 |
| 2025-03-28 | 2.095 | 2.125 | 2.030 | 2.100 | 2.100 | 43 |
| 2025-03-12 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 2 |
| 2025-03-11 | 2.414 | 2.414 | 2.414 | 2.414 | 2.414 | 38 |
| 2025-03-10 | 2.380 | 2.500 | 2.380 | 2.402 | 2.402 | 136 |
| 2025-03-06 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 38 |
| 2025-03-03 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 16 |
| 2025-02-28 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 19 |
| 2025-02-26 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 10 |
| 2025-02-25 | 2.270 | 2.270 | 2.210 | 2.250 | 2.250 | 37 |
| 2025-02-24 | 2.400 | 2.440 | 2.380 | 2.395 | 2.395 | 26 |
| 2025-02-21 | 2.405 | 2.410 | 2.405 | 2.410 | 2.410 | 63 |
| 2025-02-20 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 1 |
| 2025-02-19 | 2.450 | 2.465 | 2.450 | 2.460 | 2.460 | 168 |
| 2025-02-18 | 2.455 | 2.475 | 2.455 | 2.475 | 2.475 | 66 |
| 2025-02-17 | 2.550 | 2.620 | 2.450 | 2.450 | 2.450 | 559 |
| 2025-02-14 | 2.455 | 2.495 | 2.395 | 2.485 | 2.485 | 566 |
| 2025-02-13 | 2.680 | 2.740 | 2.355 | 2.450 | 2.450 | 2,982 |
| 2025-02-12 | 3.675 | 3.675 | 3.570 | 3.570 | 3.570 | 419 |
| 2025-01-31 | 3.715 | 3.715 | 3.715 | 3.715 | 3.715 | 287 |
| 2025-01-29 | 3.620 | 3.620 | 3.590 | 3.590 | 3.590 | 568 |
| 2025-01-23 | 3.545 | 3.545 | 3.545 | 3.545 | 3.545 | 6 |
| 2025-01-22 | 3.585 | 3.585 | 3.580 | 3.580 | 3.580 | 576 |
| 2025-01-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 3 |
| 2025-01-17 | 3.835 | 3.835 | 3.835 | 3.835 | 3.835 | 83 |
| 2025-01-16 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 3 |
| 2025-01-09 | 3.845 | 3.845 | 3.845 | 3.845 | 3.845 | 192 |
| 2025-01-08 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 150 |
| 2025-01-06 | 3.835 | 3.835 | 3.835 | 3.835 | 3.835 | 3 |
| 2025-01-03 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 3 |
| 2024-12-30 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 22 |
| 2024-12-23 | 3.545 | 3.545 | 3.545 | 3.545 | 3.545 | 25 |
| 2024-12-19 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 370 |
| 2024-12-18 | 3.795 | 3.805 | 3.795 | 3.805 | 3.805 | 28 |
| 2024-12-16 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 3 |
| 2024-12-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 6 |
| 2024-12-09 | 4.165 | 4.165 | 4.165 | 4.165 | 4.165 | 1 |
| 2024-11-28 | 4.000 | 4.065 | 4.000 | 4.065 | 4.065 | 752 |
| 2024-11-27 | 3.630 | 3.900 | 3.615 | 3.900 | 3.900 | 823 |
| 2024-11-20 | 3.950 | 3.950 | 3.910 | 3.910 | 3.910 | 10 |
| 2024-11-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2024-11-04 | 4.030 | 4.030 | 4.010 | 4.010 | 4.010 | 279 |
| 2024-10-30 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 62 |
| 2024-10-28 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 1 |
| 2024-10-25 | 4.105 | 4.105 | 4.105 | 4.105 | 4.105 | 74 |
| 2024-10-16 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 84 |
| 2024-10-10 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 647 |
| 2024-10-09 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 47 |
| 2024-10-02 | 4.755 | 4.755 | 4.550 | 4.550 | 4.550 | 948 |
| 2024-09-27 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 66 |
| 2024-09-26 | 4.710 | 4.735 | 4.710 | 4.735 | 4.735 | 38 |
| 2024-09-23 | 4.500 | 4.530 | 4.410 | 4.410 | 4.410 | 4,143 |
| 2024-09-19 | 4.215 | 4.215 | 4.215 | 4.215 | 4.215 | 2 |
| 2024-09-18 | 4.105 | 4.105 | 4.105 | 4.105 | 4.105 | 177 |
| 2024-09-17 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 2 |
| 2024-09-10 | 4.300 | 4.300 | 4.220 | 4.220 | 4.220 | 157 |
| 2024-09-02 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 53 |
| 2024-08-29 | 4.325 | 4.325 | 4.325 | 4.325 | 4.325 | 2 |
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.