Eutelsat Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 6.175 | 6.175 | 6.175 | 6.175 | 6.175 | 700 |
| 2023-04-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-03-31 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-03-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-03-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-03-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2023-03-27 | 5.995 | 5.995 | 5.995 | 5.995 | 5.995 | 200 |
| 2023-03-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2023-03-23 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 341 |
| 2023-03-22 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2023-03-21 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2023-03-20 | 6.015 | 6.015 | 5.970 | 5.970 | 5.970 | 1,800 |
| 2023-03-17 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-03-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-03-15 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 570 |
| 2023-03-14 | 6.375 | 6.375 | 6.375 | 6.375 | 6.375 | 0 |
| 2023-03-13 | 6.400 | 6.400 | 6.350 | 6.375 | 6.375 | 2,802 |
| 2023-03-10 | 6.575 | 6.575 | 6.575 | 6.575 | 6.575 | 0 |
| 2023-03-09 | 6.590 | 6.590 | 6.575 | 6.575 | 6.575 | 1,168 |
| 2023-03-08 | 6.540 | 6.560 | 6.540 | 6.560 | 6.560 | 400 |
| 2023-03-07 | 6.585 | 6.585 | 6.585 | 6.585 | 6.585 | 0 |
| 2023-03-06 | 6.585 | 6.585 | 6.585 | 6.585 | 6.585 | 0 |
| 2023-03-03 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2023-03-02 | 6.555 | 6.600 | 6.555 | 6.600 | 6.600 | 146 |
| 2023-03-01 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2023-02-28 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2023-02-27 | 6.795 | 6.795 | 6.795 | 6.795 | 6.795 | 0 |
| 2023-02-24 | 6.795 | 6.795 | 6.795 | 6.795 | 6.795 | 80 |
| 2023-02-23 | 6.875 | 6.875 | 6.755 | 6.755 | 6.755 | 400 |
| 2023-02-22 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2023-02-21 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2023-02-20 | 6.540 | 6.660 | 6.540 | 6.660 | 6.660 | 2,300 |
| 2023-02-17 | 6.690 | 6.690 | 6.395 | 6.465 | 6.465 | 7,899 |
| 2023-02-16 | 7.015 | 7.015 | 7.015 | 7.015 | 7.015 | 150 |
| 2023-02-15 | 6.985 | 6.985 | 6.985 | 6.985 | 6.985 | 0 |
| 2023-02-14 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 0 |
| 2023-02-13 | 6.930 | 6.955 | 6.925 | 6.955 | 6.955 | 1,595 |
| 2023-02-10 | 6.900 | 6.920 | 6.900 | 6.920 | 6.920 | 1,072 |
| 2023-02-09 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 3,400 |
| 2023-02-08 | 6.985 | 6.985 | 6.985 | 6.985 | 6.985 | 0 |
| 2023-02-07 | 6.985 | 6.985 | 6.985 | 6.985 | 6.985 | 0 |
| 2023-02-06 | 6.985 | 6.985 | 6.985 | 6.985 | 6.985 | 150 |
| 2023-02-03 | 7.020 | 7.030 | 6.995 | 7.030 | 7.030 | 655 |
| 2023-02-02 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2023-02-01 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2023-01-31 | 7.000 | 7.020 | 7.000 | 7.020 | 7.020 | 150 |
| 2023-01-30 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 0 |
| 2023-01-27 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 0 |
| 2023-01-26 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 1,490 |
| 2023-01-25 | 7.045 | 7.050 | 7.040 | 7.040 | 7.040 | 2,090 |
| 2023-01-24 | 7.185 | 7.185 | 7.185 | 7.185 | 7.185 | 0 |
| 2023-01-23 | 7.175 | 7.185 | 7.175 | 7.185 | 7.185 | 250 |
| 2023-01-20 | 6.965 | 6.965 | 6.965 | 6.965 | 6.965 | 0 |
| 2023-01-19 | 7.000 | 7.000 | 6.965 | 6.965 | 6.965 | 1,070 |
| 2023-01-18 | 7.060 | 7.060 | 7.000 | 7.000 | 7.000 | 2,059 |
| 2023-01-17 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,000 |
| 2023-01-16 | 7.065 | 7.065 | 7.065 | 7.065 | 7.065 | 0 |
| 2023-01-13 | 7.050 | 7.065 | 7.050 | 7.065 | 7.065 | 72 |
| 2023-01-12 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1,100 |
| 2023-01-11 | 6.975 | 6.985 | 6.930 | 6.930 | 6.930 | 887 |
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.