Xilam Animation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 4.445 | 4.445 | 4.445 | 4.445 | 4.445 | 38 |
| 2024-08-22 | 4.145 | 4.145 | 4.145 | 4.145 | 4.145 | 174 |
| 2024-08-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 119 |
| 2024-08-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2 |
| 2024-08-05 | 3.785 | 3.785 | 3.430 | 3.430 | 3.430 | 90 |
| 2024-08-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 12 |
| 2024-07-29 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 3 |
| 2024-07-26 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 2 |
| 2024-07-24 | 4.385 | 4.385 | 4.305 | 4.305 | 4.305 | 435 |
| 2024-07-22 | 4.515 | 4.515 | 4.515 | 4.515 | 4.515 | 1 |
| 2024-07-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2 |
| 2024-07-18 | 4.285 | 4.400 | 4.285 | 4.400 | 4.400 | 44 |
| 2024-07-03 | 4.175 | 4.175 | 4.175 | 4.175 | 4.175 | 20 |
| 2024-07-02 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 2 |
| 2024-06-27 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 2 |
| 2024-06-25 | 4.165 | 4.165 | 4.165 | 4.165 | 4.165 | 2 |
| 2024-06-19 | 4.105 | 4.105 | 4.055 | 4.055 | 4.055 | 58 |
| 2024-06-17 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 2 |
| 2024-06-13 | 4.390 | 4.450 | 4.300 | 4.300 | 4.300 | 136 |
| 2024-06-11 | 4.960 | 4.960 | 4.850 | 4.850 | 4.850 | 2 |
| 2024-06-10 | 5.030 | 5.030 | 4.925 | 4.925 | 4.925 | 612 |
| 2024-06-07 | 5.140 | 5.140 | 5.100 | 5.100 | 5.100 | 205 |
| 2024-06-06 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 59 |
| 2024-06-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 86 |
| 2024-06-04 | 5.410 | 5.410 | 5.350 | 5.350 | 5.350 | 41 |
| 2024-06-03 | 5.200 | 5.280 | 5.200 | 5.280 | 5.280 | 175 |
| 2024-05-30 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 76 |
| 2024-05-17 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 2 |
| 2024-05-14 | 4.785 | 4.785 | 4.785 | 4.785 | 4.785 | 12 |
| 2024-05-13 | 4.895 | 4.895 | 4.895 | 4.895 | 4.895 | 13 |
| 2024-05-08 | 4.835 | 4.835 | 4.777 | 4.777 | 4.777 | 1,822 |
| 2024-05-02 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 2 |
| 2024-04-25 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 51 |
| 2024-04-24 | 4.463 | 4.463 | 4.463 | 4.463 | 4.463 | 513 |
| 2024-04-22 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2 |
| 2024-04-05 | 4.600 | 4.600 | 4.270 | 4.315 | 4.315 | 983 |
| 2024-04-04 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 849 |
| 2024-04-02 | 4.090 | 4.155 | 4.090 | 4.155 | 4.155 | 629 |
| 2024-03-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 72 |
| 2024-03-27 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 7 |
| 2024-03-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 114 |
| 2024-03-25 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 3 |
| 2024-03-19 | 3.750 | 3.750 | 3.740 | 3.740 | 3.740 | 772 |
| 2024-03-13 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 328 |
| 2024-03-08 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 601 |
| 2024-03-07 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 25 |
| 2024-03-04 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 3 |
| 2024-02-27 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 47 |
| 2024-02-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 48 |
| 2024-02-22 | 4.150 | 4.170 | 4.150 | 4.170 | 4.170 | 57 |
| 2024-02-19 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 3 |
| 2024-02-15 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 503 |
| 2024-02-13 | 4.510 | 4.510 | 4.330 | 4.330 | 4.330 | 1,752 |
| 2024-02-07 | 4.700 | 4.799 | 4.700 | 4.799 | 4.799 | 30 |
| 2024-02-06 | 4.870 | 4.880 | 4.780 | 4.780 | 4.780 | 17 |
| 2024-02-05 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 208 |
| 2024-02-01 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 11 |
| 2024-01-31 | 4.600 | 4.600 | 4.590 | 4.590 | 4.590 | 375 |
| 2024-01-29 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 52 |
| 2024-01-25 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 4 |
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.