Eutelsat Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 5.335 | 5.335 | 5.325 | 5.325 | 5.325 | 776 |
| 2023-09-22 | 5.725 | 5.725 | 5.725 | 5.725 | 5.725 | 0 |
| 2023-09-21 | 5.725 | 5.725 | 5.725 | 5.725 | 5.725 | 0 |
| 2023-09-20 | 5.725 | 5.725 | 5.725 | 5.725 | 5.725 | 0 |
| 2023-09-19 | 5.725 | 5.725 | 5.725 | 5.725 | 5.725 | 0 |
| 2023-09-18 | 5.725 | 5.725 | 5.725 | 5.725 | 5.725 | 0 |
| 2023-09-15 | 5.725 | 5.725 | 5.725 | 5.725 | 5.725 | 0 |
| 2023-09-14 | 5.725 | 5.725 | 5.725 | 5.725 | 5.725 | 0 |
| 2023-09-13 | 5.725 | 5.725 | 5.725 | 5.725 | 5.725 | 0 |
| 2023-09-12 | 5.725 | 5.725 | 5.725 | 5.725 | 5.725 | 0 |
| 2023-09-11 | 5.725 | 5.725 | 5.725 | 5.725 | 5.725 | 0 |
| 2023-09-08 | 5.705 | 5.705 | 5.705 | 5.705 | 5.705 | 0 |
| 2023-09-07 | 5.705 | 5.705 | 5.705 | 5.705 | 5.705 | 0 |
| 2023-09-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-09-05 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 300 |
| 2023-09-04 | 5.635 | 5.635 | 5.635 | 5.635 | 5.635 | 0 |
| 2023-09-01 | 5.575 | 5.575 | 5.575 | 5.575 | 5.575 | 110 |
| 2023-08-31 | 5.660 | 5.665 | 5.640 | 5.640 | 5.640 | 2,443 |
| 2023-08-30 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2023-08-29 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2023-08-28 | 5.445 | 5.490 | 5.445 | 5.490 | 5.490 | 300 |
| 2023-08-25 | 5.405 | 5.405 | 5.405 | 5.405 | 5.405 | 0 |
| 2023-08-24 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2023-08-23 | 5.455 | 5.455 | 5.390 | 5.390 | 5.390 | 81,105 |
| 2023-08-22 | 5.450 | 5.450 | 5.435 | 5.440 | 5.440 | 19,979 |
| 2023-08-21 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 56 |
| 2023-08-18 | 5.550 | 5.550 | 5.525 | 5.525 | 5.525 | 1,241 |
| 2023-08-17 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 0 |
| 2023-08-16 | 5.790 | 5.790 | 5.710 | 5.710 | 5.710 | 500 |
| 2023-08-15 | 5.920 | 6.000 | 5.900 | 6.000 | 6.000 | 963 |
| 2023-08-14 | 5.980 | 6.050 | 5.980 | 6.050 | 6.050 | 750 |
| 2023-08-11 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2023-08-10 | 5.985 | 5.985 | 5.985 | 5.985 | 5.985 | 0 |
| 2023-08-09 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2023-08-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-08-07 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2023-08-04 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2023-08-03 | 5.970 | 5.970 | 5.960 | 5.960 | 5.960 | 2,000 |
| 2023-08-02 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 3,830 |
| 2023-08-01 | 6.175 | 6.175 | 6.175 | 6.175 | 6.175 | 0 |
| 2023-07-31 | 6.245 | 6.245 | 6.175 | 6.175 | 6.175 | 818 |
| 2023-07-28 | 6.140 | 6.140 | 6.120 | 6.120 | 6.120 | 600 |
| 2023-07-27 | 6.190 | 6.190 | 6.120 | 6.120 | 6.120 | 1,141 |
| 2023-07-26 | 6.150 | 6.150 | 6.120 | 6.120 | 6.120 | 1,700 |
| 2023-07-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-07-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-07-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-07-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-07-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-07-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-07-17 | 6.010 | 6.010 | 6.000 | 6.000 | 6.000 | 145 |
| 2023-07-14 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2023-07-13 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2023-07-12 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2023-07-11 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2023-07-10 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2023-07-07 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 45 |
| 2023-07-06 | 6.015 | 6.015 | 6.015 | 6.015 | 6.015 | 0 |
| 2023-07-05 | 6.015 | 6.015 | 6.015 | 6.015 | 6.015 | 114 |
| 2023-07-04 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 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.