Eutelsat Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2023-06-29 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2023-06-28 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2023-06-27 | 5.985 | 5.985 | 5.960 | 5.960 | 5.960 | 1,203 |
| 2023-06-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-06-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-06-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-06-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-06-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-06-19 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2023-06-16 | 5.935 | 6.015 | 5.935 | 6.015 | 6.015 | 200 |
| 2023-06-15 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2023-06-14 | 5.925 | 5.925 | 5.925 | 5.925 | 5.925 | 0 |
| 2023-06-13 | 5.925 | 5.925 | 5.925 | 5.925 | 5.925 | 0 |
| 2023-06-12 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 200 |
| 2023-06-09 | 6.045 | 6.045 | 6.045 | 6.045 | 6.045 | 875 |
| 2023-06-08 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 300 |
| 2023-06-07 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 100 |
| 2023-06-06 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2023-06-05 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2023-06-02 | 5.945 | 5.945 | 5.945 | 5.945 | 5.945 | 0 |
| 2023-06-01 | 5.945 | 5.945 | 5.945 | 5.945 | 5.945 | 0 |
| 2023-05-31 | 6.055 | 6.055 | 6.055 | 6.055 | 6.055 | 0 |
| 2023-05-30 | 6.055 | 6.055 | 6.055 | 6.055 | 6.055 | 0 |
| 2023-05-29 | 6.055 | 6.055 | 6.055 | 6.055 | 6.055 | 18 |
| 2023-05-26 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2023-05-25 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2023-05-24 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2023-05-23 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2023-05-22 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2023-05-19 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2023-05-18 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2023-05-17 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2023-05-16 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2023-05-15 | 6.355 | 6.355 | 6.355 | 6.355 | 6.355 | 0 |
| 2023-05-12 | 6.355 | 6.355 | 6.355 | 6.355 | 6.355 | 0 |
| 2023-05-11 | 6.355 | 6.355 | 6.355 | 6.355 | 6.355 | 0 |
| 2023-05-10 | 6.355 | 6.355 | 6.355 | 6.355 | 6.355 | 0 |
| 2023-05-09 | 6.355 | 6.355 | 6.355 | 6.355 | 6.355 | 840 |
| 2023-05-08 | 6.345 | 6.345 | 6.345 | 6.345 | 6.345 | 0 |
| 2023-05-05 | 6.345 | 6.345 | 6.345 | 6.345 | 6.345 | 16 |
| 2023-05-04 | 5.825 | 5.825 | 5.825 | 5.825 | 5.825 | 0 |
| 2023-05-03 | 5.825 | 5.825 | 5.825 | 5.825 | 5.825 | 0 |
| 2023-05-02 | 5.825 | 5.825 | 5.825 | 5.825 | 5.825 | 0 |
| 2023-04-28 | 5.825 | 5.825 | 5.825 | 5.825 | 5.825 | 0 |
| 2023-04-27 | 5.825 | 5.825 | 5.825 | 5.825 | 5.825 | 0 |
| 2023-04-26 | 5.825 | 5.825 | 5.825 | 5.825 | 5.825 | 1,000 |
| 2023-04-25 | 5.985 | 5.985 | 5.900 | 5.900 | 5.900 | 1,265 |
| 2023-04-24 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-04-21 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-04-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-04-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-04-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-04-17 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 200 |
| 2023-04-14 | 6.175 | 6.175 | 6.175 | 6.175 | 6.175 | 0 |
| 2023-04-13 | 6.175 | 6.175 | 6.175 | 6.175 | 6.175 | 0 |
| 2023-04-12 | 6.175 | 6.175 | 6.175 | 6.175 | 6.175 | 0 |
| 2023-04-11 | 6.175 | 6.175 | 6.175 | 6.175 | 6.175 | 0 |
| 2023-04-06 | 6.175 | 6.175 | 6.175 | 6.175 | 6.175 | 0 |
| 2023-04-05 | 6.175 | 6.175 | 6.175 | 6.175 | 6.175 | 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.