Xilam Animation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.680 | 4.680 | 4.520 | 4.520 | 4.520 | 14 |
| 2024-01-23 | 4.780 | 4.780 | 4.670 | 4.670 | 4.670 | 1,173 |
| 2024-01-22 | 5.260 | 5.260 | 4.750 | 4.750 | 4.750 | 192 |
| 2024-01-19 | 5.700 | 5.700 | 5.100 | 5.100 | 5.100 | 1,174 |
| 2024-01-18 | 5.020 | 5.500 | 5.000 | 5.500 | 5.500 | 592 |
| 2024-01-17 | 4.450 | 4.550 | 4.440 | 4.500 | 4.500 | 13 |
| 2024-01-16 | 4.390 | 4.580 | 4.390 | 4.411 | 4.411 | 532 |
| 2024-01-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,337 |
| 2024-01-04 | 3.900 | 3.900 | 3.802 | 3.802 | 3.802 | 2,205 |
| 2024-01-03 | 3.810 | 3.928 | 3.810 | 3.928 | 3.928 | 13,985 |
| 2024-01-02 | 4.000 | 4.000 | 3.885 | 3.912 | 3.912 | 2,866 |
| 2023-12-29 | 4.030 | 4.030 | 3.934 | 3.944 | 3.944 | 10,204 |
| 2023-12-28 | 3.910 | 3.945 | 3.904 | 3.945 | 3.945 | 10,967 |
| 2023-12-27 | 3.859 | 3.859 | 3.840 | 3.840 | 3.840 | 219 |
| 2023-12-22 | 3.785 | 3.785 | 3.785 | 3.785 | 3.785 | 10,598 |
| 2023-12-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2 |
| 2023-12-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 27 |
| 2023-12-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,297 |
| 2023-12-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 23 |
| 2023-12-07 | 4.070 | 4.070 | 4.023 | 4.023 | 4.023 | 155 |
| 2023-12-06 | 3.860 | 3.860 | 3.850 | 3.850 | 3.850 | 287 |
| 2023-12-05 | 4.270 | 4.270 | 3.960 | 3.960 | 3.960 | 1,572 |
| 2023-11-30 | 4.360 | 4.400 | 4.360 | 4.400 | 4.400 | 202 |
| 2023-11-29 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 15 |
| 2023-11-27 | 4.190 | 4.205 | 4.190 | 4.205 | 4.205 | 176 |
| 2023-11-24 | 4.200 | 4.200 | 4.150 | 4.150 | 4.150 | 681 |
| 2023-11-23 | 4.170 | 4.170 | 4.126 | 4.126 | 4.126 | 607 |
| 2023-11-22 | 4.500 | 4.500 | 4.360 | 4.360 | 4.360 | 185 |
| 2023-11-17 | 4.580 | 4.580 | 4.400 | 4.400 | 4.400 | 370 |
| 2023-11-15 | 4.480 | 4.570 | 4.480 | 4.570 | 4.570 | 23 |
| 2023-11-13 | 4.398 | 4.398 | 4.398 | 4.398 | 4.398 | 153 |
| 2023-11-10 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 23 |
| 2023-11-09 | 4.300 | 4.380 | 4.300 | 4.380 | 4.380 | 267 |
| 2023-11-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 147 |
| 2023-11-07 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 2 |
| 2023-11-06 | 4.260 | 4.400 | 4.260 | 4.380 | 4.380 | 56 |
| 2023-11-03 | 4.480 | 4.700 | 4.270 | 4.501 | 4.501 | 4,701 |
| 2023-11-02 | 4.050 | 4.400 | 4.050 | 4.293 | 4.293 | 1,054 |
| 2023-11-01 | 4.250 | 4.250 | 4.090 | 4.150 | 4.150 | 20 |
| 2023-10-31 | 4.090 | 4.320 | 3.960 | 4.220 | 4.220 | 596 |
| 2023-10-30 | 4.530 | 4.590 | 4.040 | 4.110 | 4.110 | 621 |
| 2023-10-27 | 3.530 | 4.680 | 3.530 | 4.420 | 4.420 | 8,873 |
| 2023-10-26 | 10.800 | 10.865 | 10.699 | 10.701 | 10.701 | 146 |
| 2023-10-23 | 11.500 | 11.500 | 11.350 | 11.399 | 11.399 | 323 |
| 2023-10-19 | 10.900 | 10.900 | 10.601 | 10.601 | 10.601 | 90 |
| 2023-10-18 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 17 |
| 2023-10-17 | 10.500 | 10.550 | 10.500 | 10.550 | 10.550 | 30 |
| 2023-10-16 | 10.350 | 10.635 | 10.150 | 10.635 | 10.635 | 1,185 |
| 2023-10-13 | 10.500 | 10.500 | 10.300 | 10.350 | 10.350 | 175 |
| 2023-10-12 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 1 |
| 2023-10-11 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 174 |
| 2023-10-09 | 9.720 | 10.100 | 9.720 | 10.100 | 10.100 | 112 |
| 2023-10-06 | 9.900 | 10.100 | 9.880 | 9.880 | 9.880 | 15 |
| 2023-10-05 | 10.650 | 10.650 | 10.050 | 10.050 | 10.050 | 254 |
| 2023-10-03 | 12.450 | 12.450 | 11.450 | 11.500 | 11.500 | 119 |
| 2023-10-02 | 13.500 | 13.600 | 12.500 | 12.500 | 12.500 | 48 |
| 2023-09-29 | 13.550 | 13.700 | 13.500 | 13.500 | 13.500 | 10 |
| 2023-09-28 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 31 |
| 2023-09-27 | 17.200 | 17.200 | 17.100 | 17.100 | 17.100 | 58 |
| 2023-09-25 | 18.075 | 18.075 | 18.075 | 18.075 | 18.075 | 4,297 |
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.