Eutelsat Communications SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.920 | 3.944 | 3.740 | 3.742 | 2.915 | 204,552 |
| 2024-06-12 | 3.820 | 3.960 | 3.820 | 3.950 | 3.077 | 204,004 |
| 2024-06-11 | 3.840 | 3.898 | 3.750 | 3.842 | 2.993 | 407,869 |
| 2024-06-10 | 3.940 | 3.958 | 3.814 | 3.834 | 2.987 | 295,505 |
| 2024-06-07 | 4.250 | 4.270 | 4.072 | 4.084 | 3.182 | 225,484 |
| 2024-06-06 | 4.426 | 4.468 | 4.256 | 4.256 | 3.316 | 182,712 |
| 2024-06-05 | 4.550 | 4.580 | 4.408 | 4.426 | 3.448 | 178,267 |
| 2024-06-04 | 4.630 | 4.690 | 4.542 | 4.542 | 3.539 | 134,646 |
| 2024-06-03 | 4.620 | 4.706 | 4.574 | 4.668 | 3.637 | 199,214 |
| 2024-05-31 | 4.520 | 4.632 | 4.520 | 4.632 | 3.609 | 750,282 |
| 2024-05-30 | 4.500 | 4.580 | 4.500 | 4.530 | 3.529 | 127,391 |
| 2024-05-29 | 4.482 | 4.538 | 4.392 | 4.524 | 3.525 | 191,299 |
| 2024-05-28 | 4.410 | 4.586 | 4.400 | 4.472 | 3.484 | 403,281 |
| 2024-05-27 | 4.330 | 4.438 | 4.330 | 4.404 | 3.431 | 84,219 |
| 2024-05-24 | 4.300 | 4.388 | 4.300 | 4.366 | 3.402 | 102,864 |
| 2024-05-23 | 4.430 | 4.520 | 4.310 | 4.312 | 3.360 | 345,703 |
| 2024-05-22 | 4.406 | 4.430 | 4.204 | 4.430 | 3.451 | 289,577 |
| 2024-05-21 | 4.396 | 4.500 | 4.376 | 4.500 | 3.506 | 295,264 |
| 2024-05-20 | 4.366 | 4.390 | 4.334 | 4.376 | 3.409 | 95,083 |
| 2024-05-17 | 4.270 | 4.366 | 4.200 | 4.366 | 3.402 | 259,551 |
| 2024-05-16 | 4.098 | 4.270 | 4.036 | 4.270 | 3.327 | 469,045 |
| 2024-05-15 | 4.030 | 4.138 | 3.976 | 4.068 | 3.169 | 476,937 |
| 2024-05-14 | 3.800 | 4.058 | 3.800 | 4.044 | 3.151 | 611,095 |
| 2024-05-13 | 3.800 | 3.850 | 3.740 | 3.772 | 2.939 | 182,092 |
| 2024-05-10 | 3.798 | 3.884 | 3.780 | 3.816 | 2.973 | 152,075 |
| 2024-05-09 | 3.730 | 3.812 | 3.730 | 3.810 | 2.968 | 143,552 |
| 2024-05-08 | 3.750 | 3.768 | 3.722 | 3.752 | 2.923 | 123,991 |
| 2024-05-07 | 3.736 | 3.756 | 3.726 | 3.754 | 2.925 | 124,300 |
| 2024-05-06 | 3.864 | 3.872 | 3.710 | 3.716 | 2.895 | 230,803 |
| 2024-05-03 | 3.776 | 4.050 | 3.750 | 3.864 | 3.010 | 485,384 |
| 2024-05-02 | 3.780 | 3.804 | 3.762 | 3.776 | 2.942 | 86,471 |
| 2024-04-30 | 3.840 | 3.840 | 3.736 | 3.786 | 2.950 | 184,940 |
| 2024-04-29 | 3.870 | 3.892 | 3.768 | 3.794 | 2.956 | 145,951 |
| 2024-04-26 | 3.762 | 3.920 | 3.750 | 3.886 | 3.028 | 184,867 |
| 2024-04-25 | 3.774 | 3.778 | 3.734 | 3.762 | 2.931 | 62,336 |
| 2024-04-24 | 3.780 | 3.806 | 3.738 | 3.796 | 2.957 | 109,616 |
| 2024-04-23 | 3.876 | 3.880 | 3.742 | 3.750 | 2.922 | 184,156 |
| 2024-04-22 | 3.756 | 3.894 | 3.756 | 3.856 | 3.004 | 180,107 |
| 2024-04-19 | 3.812 | 3.828 | 3.736 | 3.762 | 2.931 | 69,733 |
| 2024-04-18 | 3.820 | 3.854 | 3.770 | 3.848 | 2.998 | 160,451 |
| 2024-04-17 | 3.718 | 3.812 | 3.718 | 3.788 | 2.951 | 129,861 |
| 2024-04-16 | 3.640 | 3.754 | 3.630 | 3.732 | 2.908 | 154,398 |
| 2024-04-15 | 3.700 | 3.748 | 3.640 | 3.676 | 2.864 | 242,348 |
| 2024-04-12 | 3.802 | 3.830 | 3.712 | 3.712 | 2.892 | 176,687 |
| 2024-04-11 | 3.830 | 3.844 | 3.760 | 3.780 | 2.945 | 217,824 |
| 2024-04-10 | 3.940 | 3.982 | 3.834 | 3.834 | 2.987 | 196,126 |
| 2024-04-09 | 4.050 | 4.050 | 3.940 | 3.940 | 3.070 | 131,547 |
| 2024-04-08 | 3.876 | 4.086 | 3.876 | 4.086 | 3.183 | 246,459 |
| 2024-04-05 | 4.018 | 4.020 | 3.858 | 3.894 | 3.034 | 258,819 |
| 2024-04-04 | 3.980 | 4.070 | 3.966 | 4.008 | 3.123 | 223,288 |
| 2024-04-03 | 3.868 | 4.000 | 3.824 | 4.000 | 3.116 | 217,268 |
| 2024-04-02 | 4.016 | 4.024 | 3.890 | 3.912 | 3.048 | 202,417 |
| 2024-03-28 | 3.970 | 4.098 | 3.944 | 4.044 | 3.151 | 315,023 |
| 2024-03-27 | 3.902 | 4.000 | 3.864 | 3.978 | 3.099 | 376,757 |
| 2024-03-26 | 3.792 | 3.910 | 3.706 | 3.910 | 3.046 | 374,716 |
| 2024-03-25 | 3.628 | 3.780 | 3.628 | 3.750 | 2.922 | 144,339 |
| 2024-03-22 | 3.690 | 3.730 | 3.642 | 3.650 | 2.844 | 223,840 |
| 2024-03-21 | 3.842 | 3.842 | 3.692 | 3.724 | 2.901 | 161,968 |
| 2024-03-20 | 3.790 | 3.898 | 3.760 | 3.790 | 2.953 | 394,285 |
| 2024-03-19 | 3.660 | 3.782 | 3.622 | 3.688 | 2.873 | 426,478 |
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.