Eutelsat Communications SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.642 | 3.676 | 3.618 | 3.660 | 2.852 | 112,573 |
| 2024-03-15 | 3.612 | 3.690 | 3.612 | 3.650 | 2.844 | 2,281,069 |
| 2024-03-14 | 3.538 | 3.642 | 3.538 | 3.626 | 2.825 | 298,310 |
| 2024-03-13 | 3.704 | 3.718 | 3.508 | 3.562 | 2.775 | 354,232 |
| 2024-03-12 | 3.610 | 3.696 | 3.580 | 3.696 | 2.880 | 350,555 |
| 2024-03-11 | 3.738 | 3.738 | 3.630 | 3.630 | 2.828 | 327,169 |
| 2024-03-08 | 3.880 | 3.948 | 3.642 | 3.774 | 2.940 | 633,914 |
| 2024-03-07 | 3.686 | 4.054 | 3.680 | 3.914 | 3.049 | 984,155 |
| 2024-03-06 | 3.668 | 3.708 | 3.664 | 3.674 | 2.862 | 132,787 |
| 2024-03-05 | 3.594 | 3.666 | 3.566 | 3.648 | 2.842 | 146,947 |
| 2024-03-04 | 3.604 | 3.680 | 3.604 | 3.634 | 2.831 | 138,579 |
| 2024-03-01 | 3.506 | 3.628 | 3.490 | 3.598 | 2.803 | 282,073 |
| 2024-02-29 | 3.660 | 3.666 | 3.434 | 3.436 | 2.677 | 495,502 |
| 2024-02-28 | 3.780 | 3.838 | 3.666 | 3.684 | 2.870 | 315,695 |
| 2024-02-27 | 3.802 | 3.828 | 3.754 | 3.768 | 2.936 | 321,344 |
| 2024-02-26 | 3.814 | 3.846 | 3.790 | 3.820 | 2.976 | 145,347 |
| 2024-02-23 | 3.850 | 3.890 | 3.800 | 3.838 | 2.990 | 162,722 |
| 2024-02-22 | 3.830 | 3.890 | 3.814 | 3.864 | 3.010 | 100,067 |
| 2024-02-21 | 3.910 | 3.966 | 3.784 | 3.830 | 2.984 | 208,607 |
| 2024-02-20 | 4.100 | 4.128 | 3.928 | 3.928 | 3.060 | 397,078 |
| 2024-02-19 | 3.950 | 4.166 | 3.950 | 4.166 | 3.246 | 563,222 |
| 2024-02-16 | 3.880 | 4.090 | 3.860 | 3.976 | 3.098 | 532,810 |
| 2024-02-15 | 3.940 | 4.020 | 3.892 | 3.984 | 3.104 | 219,653 |
| 2024-02-14 | 3.810 | 3.960 | 3.810 | 3.932 | 3.063 | 199,414 |
| 2024-02-13 | 3.850 | 3.880 | 3.794 | 3.838 | 2.990 | 276,305 |
| 2024-02-12 | 3.850 | 3.916 | 3.844 | 3.874 | 3.018 | 283,698 |
| 2024-02-09 | 3.680 | 3.868 | 3.530 | 3.850 | 3.000 | 1,035,637 |
| 2024-02-08 | 3.624 | 3.728 | 3.614 | 3.676 | 2.864 | 336,039 |
| 2024-02-07 | 3.472 | 3.658 | 3.460 | 3.602 | 2.806 | 355,336 |
| 2024-02-06 | 3.666 | 3.690 | 3.468 | 3.468 | 2.702 | 539,829 |
| 2024-02-05 | 3.600 | 3.668 | 3.584 | 3.668 | 2.858 | 410,691 |
| 2024-02-02 | 3.500 | 3.610 | 3.500 | 3.590 | 2.797 | 387,910 |
| 2024-02-01 | 3.382 | 3.550 | 3.382 | 3.480 | 2.711 | 482,630 |
| 2024-01-31 | 3.460 | 3.492 | 3.382 | 3.386 | 2.638 | 616,400 |
| 2024-01-30 | 3.550 | 3.592 | 3.420 | 3.484 | 2.714 | 922,363 |
| 2024-01-29 | 3.770 | 3.782 | 3.394 | 3.512 | 2.736 | 1,865,842 |
| 2024-01-26 | 4.048 | 4.136 | 4.046 | 4.106 | 3.199 | 367,901 |
| 2024-01-25 | 4.060 | 4.080 | 4.002 | 4.048 | 3.154 | 241,956 |
| 2024-01-24 | 4.060 | 4.090 | 4.010 | 4.082 | 3.180 | 229,356 |
| 2024-01-23 | 4.096 | 4.120 | 4.040 | 4.064 | 3.166 | 265,209 |
| 2024-01-22 | 4.002 | 4.110 | 4.000 | 4.102 | 3.196 | 373,317 |
| 2024-01-19 | 4.116 | 4.116 | 3.910 | 3.992 | 3.110 | 527,663 |
| 2024-01-18 | 4.180 | 4.190 | 4.066 | 4.108 | 3.201 | 302,219 |
| 2024-01-17 | 4.264 | 4.264 | 4.090 | 4.192 | 3.266 | 311,040 |
| 2024-01-16 | 4.310 | 4.366 | 4.228 | 4.276 | 3.331 | 306,799 |
| 2024-01-15 | 4.330 | 4.400 | 4.316 | 4.340 | 3.381 | 335,355 |
| 2024-01-12 | 4.380 | 4.420 | 4.338 | 4.346 | 3.386 | 239,580 |
| 2024-01-11 | 4.496 | 4.528 | 4.312 | 4.356 | 3.394 | 342,484 |
| 2024-01-10 | 4.360 | 4.494 | 4.334 | 4.474 | 3.486 | 263,820 |
| 2024-01-09 | 4.250 | 4.402 | 4.230 | 4.402 | 3.430 | 361,604 |
| 2024-01-08 | 4.270 | 4.300 | 4.170 | 4.268 | 3.325 | 270,584 |
| 2024-01-05 | 4.260 | 4.306 | 4.170 | 4.294 | 3.345 | 219,118 |
| 2024-01-04 | 4.300 | 4.336 | 4.210 | 4.296 | 3.347 | 368,811 |
| 2024-01-03 | 4.492 | 4.520 | 4.258 | 4.320 | 3.366 | 714,704 |
| 2024-01-02 | 4.250 | 4.392 | 4.250 | 4.392 | 3.422 | 411,164 |
| 2023-12-29 | 4.178 | 4.304 | 4.178 | 4.250 | 3.311 | 217,496 |
| 2023-12-28 | 4.322 | 4.364 | 4.160 | 4.204 | 3.275 | 447,190 |
| 2023-12-27 | 4.362 | 4.440 | 4.308 | 4.326 | 3.370 | 577,992 |
| 2023-12-22 | 4.174 | 4.382 | 4.150 | 4.364 | 3.400 | 606,992 |
| 2023-12-21 | 4.180 | 4.222 | 4.070 | 4.202 | 3.274 | 511,634 |
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.