Eutelsat Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 6.975 | 6.985 | 6.930 | 6.930 | 6.930 | 887 |
| 2023-01-10 | 7.085 | 7.085 | 6.945 | 6.945 | 6.945 | 880 |
| 2023-01-09 | 7.060 | 7.110 | 7.000 | 7.110 | 7.110 | 733 |
| 2023-01-06 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 200 |
| 2023-01-05 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2023-01-04 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2023-01-03 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2023-01-02 | 7.195 | 7.195 | 7.195 | 7.195 | 7.195 | 175 |
| 2022-12-30 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2022-12-29 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 1,100 |
| 2022-12-28 | 7.005 | 7.005 | 7.005 | 7.005 | 7.005 | 0 |
| 2022-12-27 | 7.005 | 7.005 | 7.005 | 7.005 | 7.005 | 0 |
| 2022-12-23 | 7.005 | 7.005 | 7.005 | 7.005 | 7.005 | 0 |
| 2022-12-22 | 7.035 | 7.035 | 7.035 | 7.035 | 7.035 | 0 |
| 2022-12-21 | 7.035 | 7.035 | 7.035 | 7.035 | 7.035 | 0 |
| 2022-12-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 150 |
| 2022-12-19 | 6.985 | 6.985 | 6.985 | 6.985 | 6.985 | 0 |
| 2022-12-16 | 6.985 | 6.985 | 6.985 | 6.985 | 6.985 | 200 |
| 2022-12-15 | 6.995 | 7.015 | 6.995 | 7.015 | 7.015 | 950 |
| 2022-12-14 | 7.185 | 7.185 | 7.185 | 7.185 | 7.185 | 315 |
| 2022-12-13 | 7.170 | 7.170 | 7.125 | 7.125 | 7.125 | 800 |
| 2022-12-12 | 7.225 | 7.225 | 7.165 | 7.165 | 7.165 | 200 |
| 2022-12-09 | 7.255 | 7.255 | 7.255 | 7.255 | 7.255 | 0 |
| 2022-12-08 | 7.255 | 7.255 | 7.255 | 7.255 | 7.255 | 240 |
| 2022-12-07 | 7.430 | 7.430 | 7.400 | 7.400 | 7.400 | 267 |
| 2022-12-06 | 7.795 | 7.795 | 7.795 | 7.795 | 7.795 | 0 |
| 2022-12-05 | 7.795 | 7.795 | 7.795 | 7.795 | 7.795 | 0 |
| 2022-12-02 | 7.750 | 7.795 | 7.750 | 7.795 | 7.795 | 2,700 |
| 2022-12-01 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2022-11-30 | 7.770 | 7.770 | 7.590 | 7.590 | 7.590 | 637 |
| 2022-11-29 | 7.835 | 7.900 | 7.700 | 7.700 | 7.700 | 3,627 |
| 2022-11-28 | 8.020 | 8.020 | 7.990 | 7.990 | 7.990 | 218 |
| 2022-11-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 400 |
| 2022-11-24 | 8.195 | 8.195 | 8.195 | 8.195 | 8.195 | 0 |
| 2022-11-23 | 8.195 | 8.195 | 8.195 | 8.195 | 8.195 | 0 |
| 2022-11-22 | 8.195 | 8.195 | 8.195 | 8.195 | 8.195 | 0 |
| 2022-11-21 | 8.195 | 8.195 | 8.195 | 8.195 | 8.195 | 0 |
| 2022-11-18 | 8.195 | 8.195 | 8.195 | 8.195 | 8.195 | 0 |
| 2022-11-17 | 8.160 | 8.195 | 8.160 | 8.195 | 8.195 | 1,732 |
| 2022-11-16 | 9.100 | 9.100 | 9.100 | 9.100 | 8.374 | 0 |
| 2022-11-15 | 9.100 | 9.100 | 9.100 | 9.100 | 8.374 | 631 |
| 2022-11-14 | 9.655 | 9.655 | 9.655 | 9.655 | 8.885 | 0 |
| 2022-11-11 | 9.680 | 9.680 | 9.680 | 9.680 | 8.908 | 0 |
| 2022-11-10 | 9.680 | 9.680 | 9.680 | 9.680 | 8.908 | 0 |
| 2022-11-09 | 9.700 | 9.700 | 9.700 | 9.700 | 8.926 | 0 |
| 2022-11-08 | 9.700 | 9.700 | 9.700 | 9.700 | 8.926 | 0 |
| 2022-11-07 | 9.705 | 9.705 | 9.705 | 9.705 | 8.931 | 0 |
| 2022-11-04 | 9.705 | 9.705 | 9.705 | 9.705 | 8.931 | 0 |
| 2022-11-03 | 9.600 | 9.705 | 9.600 | 9.705 | 8.931 | 150 |
| 2022-11-02 | 9.920 | 9.920 | 9.920 | 9.920 | 9.129 | 0 |
| 2022-11-01 | 9.670 | 9.670 | 9.670 | 9.670 | 8.899 | 0 |
| 2022-10-31 | 9.505 | 9.670 | 9.505 | 9.670 | 8.899 | 500 |
| 2022-10-28 | 9.380 | 9.380 | 9.380 | 9.380 | 8.632 | 0 |
| 2022-10-27 | 9.410 | 9.470 | 9.410 | 9.450 | 8.696 | 400 |
| 2022-10-26 | 9.000 | 9.000 | 9.000 | 9.000 | 8.282 | 500 |
| 2022-10-25 | 8.805 | 8.935 | 8.805 | 8.935 | 8.222 | 1,200 |
| 2022-10-24 | 8.585 | 8.710 | 8.575 | 8.710 | 8.015 | 1,950 |
| 2022-10-21 | 8.420 | 8.420 | 8.415 | 8.415 | 7.744 | 120 |
| 2022-10-20 | 8.465 | 8.465 | 8.465 | 8.465 | 7.790 | 0 |
| 2022-10-19 | 8.380 | 8.380 | 8.380 | 8.380 | 7.712 | 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.