Eutelsat Communications SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.304 | 4.314 | 4.238 | 4.278 | 3.333 | 96,280 |
| 2024-09-04 | 4.202 | 4.402 | 4.150 | 4.310 | 3.358 | 162,123 |
| 2024-09-03 | 4.426 | 4.426 | 4.220 | 4.248 | 3.310 | 123,544 |
| 2024-09-02 | 4.310 | 4.442 | 4.202 | 4.410 | 3.436 | 147,227 |
| 2024-08-30 | 4.200 | 4.600 | 4.200 | 4.302 | 3.352 | 455,018 |
| 2024-08-29 | 4.256 | 4.332 | 4.186 | 4.192 | 3.266 | 176,512 |
| 2024-08-28 | 4.556 | 4.576 | 4.308 | 4.318 | 3.364 | 149,510 |
| 2024-08-27 | 4.500 | 4.616 | 4.500 | 4.564 | 3.556 | 77,718 |
| 2024-08-26 | 4.464 | 4.548 | 4.462 | 4.512 | 3.515 | 57,166 |
| 2024-08-23 | 4.440 | 4.494 | 4.418 | 4.486 | 3.495 | 64,058 |
| 2024-08-22 | 4.426 | 4.464 | 4.408 | 4.414 | 3.439 | 74,517 |
| 2024-08-21 | 4.420 | 4.440 | 4.410 | 4.428 | 3.450 | 27,273 |
| 2024-08-20 | 4.430 | 4.472 | 4.420 | 4.420 | 3.444 | 60,963 |
| 2024-08-19 | 4.380 | 4.490 | 4.380 | 4.450 | 3.467 | 196,222 |
| 2024-08-16 | 4.292 | 4.408 | 4.292 | 4.400 | 3.428 | 92,641 |
| 2024-08-15 | 4.222 | 4.322 | 4.200 | 4.296 | 3.347 | 133,025 |
| 2024-08-14 | 4.186 | 4.248 | 4.182 | 4.220 | 3.288 | 73,416 |
| 2024-08-13 | 4.220 | 4.284 | 4.186 | 4.208 | 3.278 | 89,554 |
| 2024-08-12 | 4.184 | 4.330 | 4.184 | 4.228 | 3.294 | 154,002 |
| 2024-08-09 | 4.192 | 4.362 | 3.960 | 4.138 | 3.224 | 308,532 |
| 2024-08-08 | 4.158 | 4.270 | 3.988 | 4.228 | 3.294 | 292,634 |
| 2024-08-07 | 4.432 | 4.472 | 4.168 | 4.168 | 3.247 | 245,807 |
| 2024-08-06 | 4.566 | 4.648 | 4.372 | 4.432 | 3.453 | 199,382 |
| 2024-08-05 | 4.500 | 4.590 | 4.352 | 4.566 | 3.557 | 315,426 |
| 2024-08-02 | 4.690 | 4.706 | 4.490 | 4.574 | 3.564 | 225,457 |
| 2024-08-01 | 4.768 | 4.830 | 4.622 | 4.720 | 3.677 | 217,470 |
| 2024-07-31 | 4.838 | 4.880 | 4.774 | 4.778 | 3.723 | 202,514 |
| 2024-07-30 | 4.920 | 4.960 | 4.762 | 4.818 | 3.754 | 164,948 |
| 2024-07-29 | 4.900 | 4.960 | 4.890 | 4.940 | 3.849 | 131,943 |
| 2024-07-26 | 4.870 | 4.936 | 4.830 | 4.900 | 3.818 | 155,324 |
| 2024-07-25 | 4.700 | 4.880 | 4.654 | 4.880 | 3.802 | 158,051 |
| 2024-07-24 | 4.700 | 4.792 | 4.666 | 4.736 | 3.690 | 133,034 |
| 2024-07-23 | 4.610 | 4.700 | 4.606 | 4.700 | 3.662 | 123,139 |
| 2024-07-22 | 4.630 | 4.700 | 4.606 | 4.618 | 3.598 | 170,342 |
| 2024-07-19 | 4.630 | 4.650 | 4.560 | 4.610 | 3.592 | 140,793 |
| 2024-07-18 | 4.474 | 4.648 | 4.474 | 4.630 | 3.607 | 245,811 |
| 2024-07-17 | 4.406 | 4.494 | 4.406 | 4.478 | 3.489 | 149,724 |
| 2024-07-16 | 4.388 | 4.426 | 4.340 | 4.406 | 3.433 | 165,827 |
| 2024-07-15 | 4.290 | 4.390 | 4.230 | 4.376 | 3.409 | 97,453 |
| 2024-07-12 | 4.290 | 4.344 | 4.242 | 4.276 | 3.331 | 158,905 |
| 2024-07-11 | 4.176 | 4.284 | 4.168 | 4.284 | 3.338 | 110,182 |
| 2024-07-10 | 4.090 | 4.190 | 4.058 | 4.176 | 3.254 | 157,281 |
| 2024-07-09 | 4.060 | 4.140 | 4.030 | 4.108 | 3.201 | 109,211 |
| 2024-07-08 | 3.930 | 4.100 | 3.902 | 4.100 | 3.194 | 273,852 |
| 2024-07-05 | 3.984 | 4.028 | 3.878 | 3.976 | 3.098 | 99,907 |
| 2024-07-04 | 4.000 | 4.056 | 3.962 | 3.992 | 3.110 | 47,253 |
| 2024-07-03 | 4.070 | 4.080 | 3.956 | 4.000 | 3.116 | 104,694 |
| 2024-07-02 | 3.866 | 4.070 | 3.860 | 4.070 | 3.171 | 151,129 |
| 2024-07-01 | 3.850 | 3.978 | 3.844 | 3.896 | 3.035 | 196,580 |
| 2024-06-28 | 3.790 | 3.830 | 3.728 | 3.756 | 2.926 | 164,192 |
| 2024-06-27 | 3.868 | 3.906 | 3.746 | 3.768 | 2.936 | 256,429 |
| 2024-06-26 | 3.900 | 3.960 | 3.844 | 3.886 | 3.028 | 193,330 |
| 2024-06-25 | 3.860 | 3.918 | 3.800 | 3.878 | 3.021 | 114,718 |
| 2024-06-24 | 3.800 | 3.918 | 3.740 | 3.912 | 3.048 | 142,886 |
| 2024-06-21 | 3.894 | 3.894 | 3.796 | 3.806 | 2.965 | 624,845 |
| 2024-06-20 | 3.870 | 3.920 | 3.870 | 3.894 | 3.034 | 70,085 |
| 2024-06-19 | 3.818 | 3.898 | 3.818 | 3.896 | 3.035 | 90,959 |
| 2024-06-18 | 3.792 | 3.840 | 3.760 | 3.840 | 2.992 | 108,734 |
| 2024-06-17 | 3.676 | 3.800 | 3.662 | 3.768 | 2.936 | 213,655 |
| 2024-06-14 | 3.710 | 3.770 | 3.640 | 3.680 | 2.867 | 199,115 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-17 | 0.9300 EUR |
| 2021-11-16 | 0.9300 EUR |
| 2020-11-20 | 0.8900 EUR |
| 2019-11-21 | 1.2700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.