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 |
| 2026-07-23 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2026-07-22 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 69 |
| 2026-07-21 | 5.720 | 5.720 | 5.460 | 5.600 | 5.600 | 91 |
| 2026-07-20 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 230 |
| 2026-07-17 | 5.380 | 5.380 | 5.260 | 5.260 | 5.260 | 255 |
| 2026-07-16 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 16 |
| 2026-07-15 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2026-07-14 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2026-07-13 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2026-07-10 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2026-07-09 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2026-07-08 | 5.660 | 5.760 | 5.660 | 5.760 | 5.760 | 337 |
| 2026-07-07 | 5.700 | 5.880 | 5.700 | 5.880 | 5.880 | 301 |
| 2026-07-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 150 |
| 2026-07-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-07-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2 |
| 2026-07-01 | 5.860 | 5.860 | 5.620 | 5.620 | 5.620 | 113 |
| 2026-06-30 | 5.140 | 5.400 | 5.140 | 5.340 | 5.340 | 1,394 |
| 2026-06-29 | 5.840 | 5.840 | 5.260 | 5.260 | 5.260 | 230 |
| 2026-06-26 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2026-06-25 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 13 |
| 2026-06-24 | 5.820 | 6.360 | 5.820 | 6.360 | 6.360 | 42 |
| 2026-06-23 | 5.800 | 5.880 | 5.800 | 5.880 | 5.880 | 0 |
| 2026-06-22 | 5.820 | 5.820 | 5.500 | 5.500 | 5.500 | 229 |
| 2026-06-19 | 5.388 | 5.388 | 5.388 | 5.388 | 5.388 | 300 |
| 2026-06-18 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 39 |
| 2026-06-17 | 4.650 | 5.000 | 4.650 | 5.000 | 5.000 | 621 |
Page 1 of 2 · 97 trading daysOlder →
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.