Xilam Animation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.300 | 4.300 | 4.270 | 4.270 | 4.270 | 10 |
| 2026-10-19 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 170 |
| 2026-10-13 | 4.020 | 4.060 | 4.020 | 4.060 | 4.060 | 4 |
| 2026-10-12 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 1 |
| 2026-10-07 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 59 |
| 2026-10-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 20 |
| 2026-09-29 | 4.170 | 4.230 | 4.170 | 4.230 | 4.230 | 1,040 |
| 2026-09-28 | 4.310 | 4.310 | 4.040 | 4.040 | 4.040 | 497 |
| 2026-09-25 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 8 |
| 2026-09-24 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 54 |
| 2026-09-23 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 2 |
| 2026-09-22 | 4.320 | 4.330 | 4.320 | 4.330 | 4.330 | 2 |
| 2026-09-21 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 1 |
| 2026-09-18 | 4.380 | 4.550 | 4.330 | 4.540 | 4.540 | 88 |
| 2026-09-16 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 36 |
| 2026-09-14 | 4.910 | 4.910 | 4.890 | 4.890 | 4.890 | 2 |
| 2026-09-08 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 50 |
| 2026-09-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
| 2026-09-04 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 2 |
| 2026-09-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 60 |
| 2026-08-31 | 5.120 | 5.120 | 5.040 | 5.040 | 5.040 | 200 |
| 2026-08-28 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2026-08-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2026-08-25 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 41 |
| 2026-08-24 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 170 |
| 2026-08-17 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 1 |
| 2026-08-12 | 5.420 | 5.420 | 5.240 | 5.240 | 5.240 | 6 |
| 2026-08-07 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 104 |
| 2026-08-04 | 5.660 | 5.660 | 5.140 | 5.400 | 5.400 | 39 |
| 2026-07-31 | 6.000 | 6.080 | 5.940 | 5.940 | 5.940 | 70 |
| 2026-07-29 | 5.800 | 5.820 | 5.800 | 5.820 | 5.820 | 1 |
| 2026-07-27 | 5.840 | 5.840 | 5.800 | 5.800 | 5.800 | 2 |
| 2026-07-24 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
Page 1 of 1 · 33 trading days
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.