Eutelsat Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 8.000 | 8.000 | 8.000 | 8.000 | 7.362 | 0 |
| 2022-10-17 | 8.000 | 8.000 | 8.000 | 8.000 | 7.362 | 0 |
| 2022-10-14 | 8.135 | 8.140 | 8.000 | 8.000 | 7.362 | 600 |
| 2022-10-13 | 8.090 | 8.180 | 8.090 | 8.180 | 7.528 | 5,500 |
| 2022-10-12 | 8.050 | 8.185 | 8.050 | 8.185 | 7.532 | 1,200 |
| 2022-10-11 | 8.475 | 8.475 | 8.475 | 8.475 | 7.799 | 0 |
| 2022-10-10 | 8.475 | 8.475 | 8.475 | 8.475 | 7.799 | 0 |
| 2022-10-07 | 8.475 | 8.475 | 8.475 | 8.475 | 7.799 | 0 |
| 2022-10-06 | 8.435 | 8.435 | 8.435 | 8.435 | 7.762 | 0 |
| 2022-10-05 | 8.335 | 8.335 | 8.335 | 8.335 | 7.670 | 0 |
| 2022-10-04 | 8.355 | 8.375 | 8.355 | 8.375 | 7.707 | 300 |
| 2022-10-03 | 7.900 | 7.900 | 7.900 | 7.900 | 7.270 | 700 |
| 2022-09-30 | 7.920 | 7.920 | 7.920 | 7.920 | 7.288 | 0 |
| 2022-09-29 | 7.915 | 7.915 | 7.915 | 7.915 | 7.284 | 0 |
| 2022-09-28 | 7.910 | 7.915 | 7.910 | 7.915 | 7.284 | 620 |
| 2022-09-27 | 8.940 | 8.940 | 8.940 | 8.940 | 8.227 | 0 |
| 2022-09-26 | 8.940 | 8.940 | 8.940 | 8.940 | 8.227 | 0 |
| 2022-09-23 | 8.885 | 8.940 | 8.885 | 8.940 | 8.227 | 664 |
| 2022-09-22 | 9.030 | 9.030 | 9.030 | 9.030 | 8.310 | 0 |
| 2022-09-21 | 9.025 | 9.030 | 9.020 | 9.030 | 8.310 | 2,425 |
| 2022-09-20 | 9.210 | 9.210 | 9.210 | 9.210 | 8.475 | 0 |
| 2022-09-19 | 9.210 | 9.210 | 9.210 | 9.210 | 8.475 | 0 |
| 2022-09-16 | 9.210 | 9.210 | 9.210 | 9.210 | 8.475 | 0 |
| 2022-09-15 | 9.210 | 9.210 | 9.210 | 9.210 | 8.475 | 0 |
| 2022-09-14 | 9.210 | 9.210 | 9.210 | 9.210 | 8.475 | 0 |
| 2022-09-13 | 9.210 | 9.210 | 9.210 | 9.210 | 8.475 | 0 |
| 2022-09-12 | 9.210 | 9.210 | 9.210 | 9.210 | 8.475 | 195 |
| 2022-09-09 | 9.210 | 9.215 | 9.210 | 9.215 | 8.480 | 412 |
| 2022-09-08 | 9.005 | 9.005 | 9.005 | 9.005 | 8.287 | 0 |
| 2022-09-07 | 9.005 | 9.005 | 9.005 | 9.005 | 8.287 | 535 |
| 2022-09-06 | 9.100 | 9.100 | 9.100 | 9.100 | 8.374 | 0 |
| 2022-09-05 | 9.100 | 9.100 | 9.100 | 9.100 | 8.374 | 0 |
| 2022-09-02 | 9.100 | 9.100 | 9.100 | 9.100 | 8.374 | 10 |
| 2022-09-01 | 8.970 | 8.970 | 8.970 | 8.970 | 8.255 | 0 |
| 2022-08-31 | 8.970 | 8.970 | 8.970 | 8.970 | 8.255 | 500 |
| 2022-08-30 | 8.795 | 8.795 | 8.795 | 8.795 | 8.093 | 40 |
| 2022-08-29 | 8.730 | 8.730 | 8.730 | 8.730 | 8.034 | 0 |
| 2022-08-26 | 8.730 | 8.730 | 8.730 | 8.730 | 8.034 | 0 |
| 2022-08-25 | 8.730 | 8.730 | 8.730 | 8.730 | 8.034 | 0 |
| 2022-08-24 | 8.730 | 8.730 | 8.730 | 8.730 | 8.034 | 0 |
| 2022-08-23 | 8.730 | 8.730 | 8.730 | 8.730 | 8.034 | 0 |
| 2022-08-22 | 8.645 | 8.645 | 8.645 | 8.645 | 7.955 | 0 |
| 2022-08-19 | 8.900 | 8.900 | 8.755 | 8.755 | 8.057 | 1,100 |
| 2022-08-18 | 9.070 | 9.070 | 9.000 | 9.000 | 8.282 | 4,770 |
| 2022-08-17 | 9.200 | 9.200 | 8.940 | 8.940 | 8.227 | 45 |
| 2022-08-16 | 9.000 | 9.005 | 9.000 | 9.005 | 8.287 | 1,250 |
| 2022-08-15 | 8.825 | 8.825 | 8.825 | 8.825 | 8.121 | 570 |
| 2022-08-12 | 8.795 | 8.795 | 8.795 | 8.795 | 8.093 | 0 |
| 2022-08-11 | 8.880 | 8.880 | 8.705 | 8.705 | 8.011 | 1,750 |
| 2022-08-10 | 8.800 | 9.100 | 8.800 | 8.975 | 8.259 | 3,945 |
| 2022-08-09 | 8.540 | 8.620 | 8.540 | 8.620 | 7.932 | 29 |
| 2022-08-08 | 8.595 | 8.600 | 8.570 | 8.570 | 7.886 | 135 |
| 2022-08-05 | 8.505 | 8.505 | 8.500 | 8.500 | 7.822 | 450 |
| 2022-08-04 | 8.185 | 8.185 | 8.170 | 8.175 | 7.523 | 175 |
| 2022-08-03 | 7.940 | 8.175 | 7.940 | 8.175 | 7.523 | 3,050 |
| 2022-08-02 | 7.725 | 7.785 | 7.725 | 7.785 | 7.164 | 1,185 |
| 2022-08-01 | 7.415 | 7.515 | 7.415 | 7.515 | 6.916 | 1,464 |
| 2022-07-29 | 7.490 | 7.540 | 7.430 | 7.430 | 6.837 | 510 |
| 2022-07-28 | 7.345 | 7.345 | 7.320 | 7.320 | 6.736 | 1,100 |
| 2022-07-27 | 7.300 | 7.385 | 7.270 | 7.295 | 6.713 | 7,045 |
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.