Eutelsat Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 10.700 | 10.700 | 10.700 | 10.700 | 9.847 | 0 |
| 2022-05-02 | 10.520 | 10.520 | 10.520 | 10.520 | 9.681 | 0 |
| 2022-04-29 | 10.610 | 10.610 | 10.610 | 10.610 | 9.764 | 0 |
| 2022-04-28 | 10.700 | 10.700 | 10.700 | 10.700 | 9.847 | 0 |
| 2022-04-27 | 10.630 | 10.630 | 10.630 | 10.630 | 9.782 | 0 |
| 2022-04-26 | 10.800 | 10.800 | 10.630 | 10.630 | 9.782 | 2,210 |
| 2022-04-25 | 10.440 | 10.500 | 10.440 | 10.500 | 9.662 | 310 |
| 2022-04-22 | 10.360 | 10.360 | 10.360 | 10.360 | 9.534 | 0 |
| 2022-04-21 | 10.360 | 10.360 | 10.360 | 10.360 | 9.534 | 0 |
| 2022-04-20 | 10.360 | 10.360 | 10.360 | 10.360 | 9.534 | 0 |
| 2022-04-19 | 10.250 | 10.250 | 10.250 | 10.250 | 9.432 | 0 |
| 2022-04-14 | 10.170 | 10.170 | 10.170 | 10.170 | 9.359 | 0 |
| 2022-04-13 | 10.170 | 10.170 | 10.170 | 10.170 | 9.359 | 0 |
| 2022-04-12 | 10.150 | 10.150 | 10.150 | 10.150 | 9.340 | 0 |
| 2022-04-11 | 10.290 | 10.290 | 10.170 | 10.170 | 9.359 | 1,000 |
| 2022-04-08 | 9.850 | 9.920 | 9.815 | 9.920 | 9.129 | 4,000 |
| 2022-04-07 | 9.765 | 9.765 | 9.765 | 9.765 | 8.986 | 0 |
| 2022-04-06 | 9.765 | 9.765 | 9.765 | 9.765 | 8.986 | 0 |
| 2022-04-05 | 9.895 | 9.895 | 9.895 | 9.895 | 9.106 | 500 |
| 2022-04-04 | 9.780 | 9.780 | 9.780 | 9.780 | 9.000 | 0 |
| 2022-04-01 | 9.865 | 9.865 | 9.865 | 9.865 | 9.078 | 0 |
| 2022-03-31 | 9.848 | 9.848 | 9.848 | 9.848 | 9.063 | 0 |
| 2022-03-30 | 9.900 | 9.900 | 9.900 | 9.900 | 9.110 | 0 |
| 2022-03-29 | 9.914 | 9.914 | 9.914 | 9.914 | 9.123 | 0 |
| 2022-03-28 | 9.962 | 9.962 | 9.962 | 9.962 | 9.167 | 9 |
| 2022-03-25 | 9.602 | 9.602 | 9.602 | 9.602 | 8.836 | 1,000 |
| 2022-03-24 | 9.656 | 9.656 | 9.656 | 9.656 | 8.886 | 0 |
| 2022-03-23 | 9.674 | 9.674 | 9.624 | 9.656 | 8.886 | 274 |
| 2022-03-22 | 9.662 | 9.662 | 9.662 | 9.662 | 8.891 | 0 |
| 2022-03-21 | 9.518 | 9.638 | 9.518 | 9.594 | 8.829 | 195 |
| 2022-03-18 | 9.674 | 9.674 | 9.498 | 9.498 | 8.740 | 1,051 |
| 2022-03-17 | 9.588 | 9.588 | 9.588 | 9.588 | 8.823 | 0 |
| 2022-03-16 | 9.500 | 9.500 | 9.500 | 9.500 | 8.742 | 1,055 |
| 2022-03-15 | 9.500 | 9.500 | 9.500 | 9.500 | 8.742 | 0 |
| 2022-03-14 | 9.416 | 9.434 | 9.416 | 9.422 | 8.670 | 520 |
| 2022-03-11 | 9.288 | 9.288 | 9.288 | 9.288 | 8.547 | 0 |
| 2022-03-10 | 9.200 | 9.204 | 9.176 | 9.204 | 8.470 | 650 |
| 2022-03-09 | 9.150 | 9.150 | 9.150 | 9.150 | 8.420 | 220 |
| 2022-03-08 | 8.958 | 8.958 | 8.958 | 8.958 | 8.243 | 0 |
| 2022-03-07 | 8.636 | 8.958 | 8.636 | 8.958 | 8.243 | 5,365 |
| 2022-03-04 | 9.234 | 9.234 | 9.098 | 9.098 | 8.372 | 1,030 |
| 2022-03-03 | 9.582 | 9.582 | 9.200 | 9.306 | 8.564 | 1,344 |
| 2022-03-02 | 9.400 | 9.400 | 9.300 | 9.326 | 8.582 | 1,640 |
| 2022-03-01 | 9.748 | 9.748 | 9.748 | 9.748 | 8.970 | 0 |
| 2022-02-28 | 9.762 | 9.762 | 9.748 | 9.748 | 8.970 | 1,600 |
| 2022-02-25 | 9.854 | 9.884 | 9.696 | 9.884 | 9.096 | 9,470 |
| 2022-02-24 | 10.310 | 10.310 | 10.310 | 10.310 | 9.488 | 0 |
| 2022-02-23 | 10.500 | 10.500 | 10.310 | 10.310 | 9.488 | 490 |
| 2022-02-22 | 10.300 | 10.320 | 10.300 | 10.320 | 9.497 | 576 |
| 2022-02-21 | 10.815 | 10.815 | 10.635 | 10.635 | 9.787 | 1,650 |
| 2022-02-18 | 10.680 | 10.680 | 10.680 | 10.680 | 9.828 | 0 |
| 2022-02-17 | 10.810 | 10.810 | 10.675 | 10.680 | 9.828 | 4,000 |
| 2022-02-16 | 11.125 | 11.125 | 11.125 | 11.125 | 10.238 | 0 |
| 2022-02-15 | 11.125 | 11.125 | 11.125 | 11.125 | 10.238 | 0 |
| 2022-02-14 | 11.235 | 11.295 | 11.125 | 11.125 | 10.238 | 2,535 |
| 2022-02-11 | 11.640 | 11.640 | 11.640 | 11.640 | 10.712 | 0 |
| 2022-02-10 | 11.355 | 11.625 | 11.355 | 11.625 | 10.698 | 399 |
| 2022-02-09 | 11.625 | 11.625 | 11.625 | 11.625 | 10.698 | 0 |
| 2022-02-08 | 11.345 | 11.625 | 11.345 | 11.625 | 10.698 | 35 |
| 2022-02-07 | 11.195 | 11.195 | 11.195 | 11.195 | 10.302 | 402 |
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.