Eutelsat Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 4.002 | 4.050 | 4.000 | 4.018 | 4.018 | 18,955 |
| 2023-12-14 | 3.702 | 3.702 | 3.702 | 3.702 | 3.702 | 0 |
| 2023-12-13 | 3.702 | 3.702 | 3.702 | 3.702 | 3.702 | 50 |
| 2023-12-12 | 3.884 | 3.884 | 3.884 | 3.884 | 3.884 | 0 |
| 2023-12-11 | 3.884 | 3.884 | 3.884 | 3.884 | 3.884 | 0 |
| 2023-12-08 | 3.884 | 3.884 | 3.884 | 3.884 | 3.884 | 0 |
| 2023-12-07 | 3.884 | 3.884 | 3.884 | 3.884 | 3.884 | 400 |
| 2023-12-06 | 3.882 | 3.930 | 3.872 | 3.930 | 3.930 | 3,200 |
| 2023-12-05 | 3.894 | 3.926 | 3.894 | 3.924 | 3.924 | 1,774 |
| 2023-12-04 | 4.048 | 4.048 | 3.866 | 3.866 | 3.866 | 1,395 |
| 2023-12-01 | 3.878 | 3.892 | 3.802 | 3.890 | 3.890 | 6,565 |
| 2023-11-30 | 3.780 | 3.878 | 3.780 | 3.878 | 3.878 | 850 |
| 2023-11-29 | 3.756 | 3.800 | 3.756 | 3.800 | 3.800 | 2,621 |
| 2023-11-28 | 3.684 | 3.684 | 3.678 | 3.678 | 3.678 | 642 |
| 2023-11-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 100 |
| 2023-11-24 | 3.796 | 3.796 | 3.796 | 3.796 | 3.796 | 0 |
| 2023-11-23 | 3.796 | 3.796 | 3.796 | 3.796 | 3.796 | 300 |
| 2023-11-22 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-11-21 | 4.040 | 4.040 | 4.010 | 4.010 | 4.010 | 650 |
| 2023-11-20 | 4.122 | 4.122 | 4.122 | 4.122 | 4.122 | 6,000 |
| 2023-11-17 | 4.126 | 4.156 | 4.126 | 4.144 | 4.144 | 1,202 |
| 2023-11-16 | 4.182 | 4.182 | 4.098 | 4.098 | 4.098 | 1,400 |
| 2023-11-15 | 4.208 | 4.208 | 4.168 | 4.168 | 4.168 | 260 |
| 2023-11-14 | 4.168 | 4.168 | 4.168 | 4.168 | 4.168 | 250 |
| 2023-11-13 | 4.216 | 4.216 | 4.216 | 4.216 | 4.216 | 0 |
| 2023-11-10 | 4.248 | 4.248 | 4.216 | 4.216 | 4.216 | 141 |
| 2023-11-09 | 4.274 | 4.274 | 4.274 | 4.274 | 4.274 | 1 |
| 2023-11-08 | 4.498 | 4.498 | 4.498 | 4.498 | 4.498 | 0 |
| 2023-11-07 | 4.498 | 4.498 | 4.498 | 4.498 | 4.498 | 0 |
| 2023-11-06 | 4.518 | 4.560 | 4.498 | 4.498 | 4.498 | 1,163 |
| 2023-11-03 | 4.012 | 4.012 | 4.012 | 4.012 | 4.012 | 0 |
| 2023-11-02 | 4.012 | 4.012 | 4.012 | 4.012 | 4.012 | 0 |
| 2023-11-01 | 4.000 | 4.012 | 4.000 | 4.012 | 4.012 | 100 |
| 2023-10-31 | 4.242 | 4.242 | 4.020 | 4.024 | 4.024 | 7,704 |
| 2023-10-30 | 4.282 | 4.282 | 4.216 | 4.216 | 4.216 | 3,973 |
| 2023-10-27 | 4.282 | 4.282 | 4.282 | 4.282 | 4.282 | 100 |
| 2023-10-26 | 4.278 | 4.278 | 4.278 | 4.278 | 4.278 | 771 |
| 2023-10-25 | 4.202 | 4.300 | 4.202 | 4.300 | 4.300 | 16,529 |
| 2023-10-24 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2023-10-23 | 4.410 | 4.410 | 4.230 | 4.230 | 4.230 | 8,717 |
| 2023-10-20 | 4.700 | 4.700 | 4.510 | 4.510 | 4.510 | 720 |
| 2023-10-19 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2023-10-18 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 800 |
| 2023-10-17 | 4.954 | 4.954 | 4.948 | 4.950 | 4.950 | 1,450 |
| 2023-10-16 | 4.890 | 4.918 | 4.876 | 4.918 | 4.918 | 2,489 |
| 2023-10-13 | 4.998 | 4.998 | 4.894 | 4.894 | 4.894 | 580 |
| 2023-10-12 | 5.065 | 5.065 | 4.910 | 4.910 | 4.910 | 2,001 |
| 2023-10-11 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2023-10-10 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2023-10-09 | 4.778 | 4.810 | 4.778 | 4.810 | 4.810 | 6,811 |
| 2023-10-06 | 5.095 | 5.095 | 5.080 | 5.080 | 5.080 | 15 |
| 2023-10-05 | 5.365 | 5.365 | 5.365 | 5.365 | 5.365 | 0 |
| 2023-10-04 | 5.405 | 5.405 | 5.355 | 5.365 | 5.365 | 2,651 |
| 2023-10-03 | 5.415 | 5.415 | 5.300 | 5.315 | 5.315 | 3,870 |
| 2023-10-02 | 5.575 | 5.575 | 5.535 | 5.535 | 5.535 | 1,090 |
| 2023-09-29 | 5.495 | 5.495 | 5.495 | 5.495 | 5.495 | 0 |
| 2023-09-28 | 5.495 | 5.495 | 5.495 | 5.495 | 5.495 | 45 |
| 2023-09-27 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 200 |
| 2023-09-26 | 5.360 | 5.365 | 5.360 | 5.365 | 5.365 | 3,830 |
| 2023-09-25 | 5.335 | 5.335 | 5.325 | 5.325 | 5.325 | 776 |
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.