Eutelsat Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 3.636 | 3.636 | 3.494 | 3.494 | 3.494 | 1,926 |
| 2024-03-12 | 3.608 | 3.608 | 3.608 | 3.608 | 3.608 | 0 |
| 2024-03-11 | 3.532 | 3.532 | 3.532 | 3.532 | 3.532 | 0 |
| 2024-03-08 | 3.532 | 3.532 | 3.532 | 3.532 | 3.532 | 0 |
| 2024-03-07 | 3.532 | 3.532 | 3.532 | 3.532 | 3.532 | 0 |
| 2024-03-06 | 3.676 | 3.676 | 3.628 | 3.628 | 3.628 | 162 |
| 2024-03-05 | 3.630 | 3.630 | 3.628 | 3.628 | 3.628 | 1,009 |
| 2024-03-04 | 3.652 | 3.652 | 3.634 | 3.634 | 3.634 | 7,976 |
| 2024-03-01 | 3.472 | 3.472 | 3.472 | 3.472 | 3.472 | 0 |
| 2024-02-29 | 3.528 | 3.528 | 3.472 | 3.472 | 3.472 | 1,670 |
| 2024-02-28 | 3.786 | 3.792 | 3.682 | 3.698 | 3.698 | 5,177 |
| 2024-02-27 | 3.788 | 3.788 | 3.780 | 3.786 | 3.786 | 1,100 |
| 2024-02-26 | 3.814 | 3.816 | 3.814 | 3.816 | 3.816 | 200 |
| 2024-02-23 | 3.816 | 3.816 | 3.816 | 3.816 | 3.816 | 0 |
| 2024-02-22 | 3.872 | 3.872 | 3.840 | 3.840 | 3.840 | 295 |
| 2024-02-21 | 3.992 | 3.992 | 3.992 | 3.992 | 3.992 | 0 |
| 2024-02-20 | 4.100 | 4.100 | 3.992 | 3.992 | 3.992 | 4,729 |
| 2024-02-19 | 4.002 | 4.094 | 4.002 | 4.094 | 4.094 | 2,686 |
| 2024-02-16 | 3.988 | 4.020 | 3.988 | 4.020 | 4.020 | 1,700 |
| 2024-02-15 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 125 |
| 2024-02-14 | 3.886 | 3.886 | 3.886 | 3.886 | 3.886 | 90 |
| 2024-02-13 | 3.836 | 3.836 | 3.836 | 3.836 | 3.836 | 90 |
| 2024-02-12 | 3.862 | 3.898 | 3.862 | 3.894 | 3.894 | 1,962 |
| 2024-02-09 | 3.636 | 3.866 | 3.636 | 3.862 | 3.862 | 14,913 |
| 2024-02-08 | 3.716 | 3.716 | 3.716 | 3.716 | 3.716 | 587 |
| 2024-02-07 | 3.602 | 3.654 | 3.586 | 3.630 | 3.630 | 15,367 |
| 2024-02-06 | 3.586 | 3.620 | 3.586 | 3.620 | 3.620 | 1,473 |
| 2024-02-05 | 3.632 | 3.632 | 3.632 | 3.632 | 3.632 | 755 |
| 2024-02-02 | 3.436 | 3.436 | 3.436 | 3.436 | 3.436 | 0 |
| 2024-02-01 | 3.436 | 3.436 | 3.436 | 3.436 | 3.436 | 0 |
| 2024-01-31 | 3.480 | 3.480 | 3.390 | 3.390 | 3.390 | 2,700 |
| 2024-01-30 | 3.558 | 3.558 | 3.468 | 3.468 | 3.468 | 3,222 |
| 2024-01-29 | 3.474 | 3.570 | 3.470 | 3.510 | 3.510 | 5,834 |
| 2024-01-26 | 4.074 | 4.090 | 4.068 | 4.090 | 4.090 | 4,066 |
| 2024-01-25 | 3.976 | 3.976 | 3.976 | 3.976 | 3.976 | 0 |
| 2024-01-24 | 3.976 | 3.976 | 3.976 | 3.976 | 3.976 | 0 |
| 2024-01-23 | 3.976 | 3.976 | 3.976 | 3.976 | 3.976 | 0 |
| 2024-01-22 | 3.976 | 3.976 | 3.976 | 3.976 | 3.976 | 0 |
| 2024-01-19 | 4.020 | 4.020 | 3.976 | 3.976 | 3.976 | 2,197 |
| 2024-01-18 | 4.254 | 4.254 | 4.254 | 4.254 | 4.254 | 0 |
| 2024-01-17 | 4.254 | 4.254 | 4.254 | 4.254 | 4.254 | 25 |
| 2024-01-16 | 4.342 | 4.342 | 4.342 | 4.342 | 4.342 | 100 |
| 2024-01-15 | 4.334 | 4.356 | 4.334 | 4.356 | 4.356 | 49 |
| 2024-01-12 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2024-01-11 | 4.450 | 4.450 | 4.348 | 4.350 | 4.350 | 5,817 |
| 2024-01-10 | 4.372 | 4.500 | 4.372 | 4.500 | 4.500 | 5,957 |
| 2024-01-09 | 4.286 | 4.302 | 4.286 | 4.302 | 4.302 | 643 |
| 2024-01-08 | 4.280 | 4.280 | 4.224 | 4.224 | 4.224 | 1,089 |
| 2024-01-05 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 1,946 |
| 2024-01-04 | 4.314 | 4.314 | 4.314 | 4.314 | 4.314 | 100 |
| 2024-01-03 | 4.368 | 4.370 | 4.314 | 4.314 | 4.314 | 5,456 |
| 2024-01-02 | 4.270 | 4.390 | 4.270 | 4.390 | 4.390 | 4,541 |
| 2023-12-29 | 4.264 | 4.264 | 4.264 | 4.264 | 4.264 | 0 |
| 2023-12-28 | 4.168 | 4.180 | 4.168 | 4.180 | 4.180 | 2,791 |
| 2023-12-27 | 4.360 | 4.360 | 4.320 | 4.320 | 4.320 | 591 |
| 2023-12-22 | 4.310 | 4.378 | 4.290 | 4.290 | 4.290 | 1,915 |
| 2023-12-21 | 4.126 | 4.126 | 4.000 | 4.000 | 4.000 | 1,916 |
| 2023-12-20 | 4.150 | 4.190 | 4.150 | 4.190 | 4.190 | 400 |
| 2023-12-19 | 4.018 | 4.018 | 4.018 | 4.018 | 4.018 | 0 |
| 2023-12-18 | 4.018 | 4.018 | 4.018 | 4.018 | 4.018 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-17 | 0.7259 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.