Eutelsat Communications historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	8.470	8.680	7.080	7.200	6.626	29,173
2022-07-25	10.300	10.300	8.550	8.775	8.075	30,693
2022-07-22	10.440	10.440	10.440	10.440	9.607	0
2022-07-21	10.620	10.620	10.570	10.570	9.727	9
2022-07-20	10.620	10.620	10.610	10.610	9.764	1,300
2022-07-19	10.700	10.700	10.700	10.700	9.847	0
2022-07-18	10.720	10.720	10.720	10.720	9.865	50
2022-07-15	10.690	10.790	10.690	10.790	9.929	300
2022-07-14	10.630	10.630	10.590	10.590	9.745	450
2022-07-13	10.560	10.560	10.560	10.560	9.718	0
2022-07-12	10.770	10.770	10.770	10.770	9.911	0
2022-07-11	10.770	10.770	10.770	10.770	9.911	0
2022-07-08	10.810	10.810	10.770	10.770	9.911	120
2022-07-07	10.670	10.670	10.670	10.670	9.819	0
2022-07-06	10.790	10.790	10.790	10.790	9.929	0
2022-07-05	10.800	10.800	10.790	10.790	9.929	3,600
2022-07-04	10.950	10.950	10.950	10.950	10.077	0
2022-07-01	10.850	10.850	10.850	10.850	9.985	361
2022-06-30	10.740	10.740	10.740	10.740	9.883	0
2022-06-29	10.860	10.860	10.860	10.860	9.994	0
2022-06-28	10.940	10.940	10.940	10.940	10.067	0
2022-06-27	10.940	10.940	10.940	10.940	10.067	0
2022-06-24	10.940	10.940	10.940	10.940	10.067	300
2022-06-23	10.910	10.990	10.910	10.990	10.113	750
2022-06-22	10.880	10.990	10.880	10.990	10.113	1,000
2022-06-21	10.890	10.890	10.890	10.890	10.021	0
2022-06-20	10.670	10.670	10.670	10.670	9.819	0
2022-06-17	10.670	10.670	10.670	10.670	9.819	0
2022-06-16	10.670	10.670	10.670	10.670	9.819	0
2022-06-15	10.870	10.870	10.870	10.870	10.003	0
2022-06-14	10.780	10.780	10.780	10.780	9.920	200
2022-06-13	10.760	10.760	10.570	10.630	9.782	1,700
2022-06-10	10.830	10.830	10.830	10.830	9.966	0
2022-06-09	10.890	10.920	10.890	10.920	10.049	50
2022-06-08	10.970	10.970	10.970	10.970	10.095	0
2022-06-07	11.210	11.210	11.210	11.210	10.316	0
2022-06-06	11.210	11.210	11.210	11.210	10.316	0
2022-06-03	11.110	11.110	11.110	11.110	10.224	0
2022-06-02	11.110	11.110	11.110	11.110	10.224	0
2022-06-01	11.180	11.180	11.110	11.110	10.224	250
2022-05-31	11.050	11.050	11.050	11.050	10.169	0
2022-05-30	11.150	11.150	11.150	11.150	10.261	0
2022-05-27	11.150	11.150	11.150	11.150	10.261	0
2022-05-26	11.150	11.150	11.150	11.150	10.261	0
2022-05-25	10.900	10.900	10.900	10.900	10.031	0
2022-05-24	10.900	10.900	10.900	10.900	10.031	0
2022-05-23	10.720	10.980	10.700	10.980	10.104	5,000
2022-05-20	10.920	10.920	10.920	10.920	10.049	0
2022-05-19	11.080	11.080	11.080	11.080	10.196	0
2022-05-18	11.000	11.080	11.000	11.080	10.196	1,600
2022-05-17	10.890	10.890	10.890	10.890	10.021	0
2022-05-16	10.990	10.990	10.990	10.990	10.113	0
2022-05-13	10.520	10.520	10.520	10.520	9.681	0
2022-05-12	10.520	10.520	10.520	10.520	9.681	0
2022-05-11	10.490	10.490	10.490	10.490	9.653	0
2022-05-10	10.490	10.490	10.490	10.490	9.653	0
2022-05-09	10.650	10.650	10.650	10.650	9.801	0
2022-05-06	10.650	10.650	10.650	10.650	9.801	0
2022-05-05	10.740	10.740	10.650	10.650	9.801	1,050
2022-05-04	10.650	10.650	10.650	10.650	9.801	0

← NewerPage 19 of 22 · 1,280 trading daysOlder →

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.