Eutelsat Communications SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 4.052 | 4.268 | 4.052 | 4.268 | 3.325 | 1,244,508 |
| 2023-12-19 | 4.060 | 4.110 | 3.992 | 4.060 | 3.163 | 428,304 |
| 2023-12-18 | 4.064 | 4.130 | 4.004 | 4.068 | 3.169 | 486,848 |
| 2023-12-15 | 3.976 | 4.098 | 3.966 | 4.098 | 3.193 | 1,770,922 |
| 2023-12-14 | 3.778 | 3.980 | 3.778 | 3.952 | 3.079 | 656,639 |
| 2023-12-13 | 3.772 | 3.786 | 3.700 | 3.726 | 2.903 | 953,965 |
| 2023-12-12 | 3.850 | 3.892 | 3.750 | 3.762 | 2.931 | 342,603 |
| 2023-12-11 | 3.894 | 3.958 | 3.868 | 3.876 | 3.020 | 223,976 |
| 2023-12-08 | 3.930 | 4.010 | 3.910 | 3.910 | 3.046 | 396,495 |
| 2023-12-07 | 3.924 | 3.940 | 3.864 | 3.914 | 3.049 | 702,250 |
| 2023-12-06 | 3.948 | 3.980 | 3.864 | 3.906 | 3.043 | 844,377 |
| 2023-12-05 | 3.830 | 3.980 | 3.790 | 3.950 | 3.077 | 556,657 |
| 2023-12-04 | 3.884 | 4.072 | 3.792 | 3.856 | 3.004 | 1,005,166 |
| 2023-12-01 | 3.800 | 3.908 | 3.780 | 3.882 | 3.025 | 821,405 |
| 2023-11-30 | 3.800 | 3.842 | 3.700 | 3.788 | 2.951 | 1,167,094 |
| 2023-11-29 | 3.740 | 3.828 | 3.642 | 3.754 | 2.925 | 733,268 |
| 2023-11-28 | 3.750 | 3.776 | 3.602 | 3.762 | 2.931 | 626,213 |
| 2023-11-27 | 3.808 | 3.880 | 3.720 | 3.778 | 2.943 | 654,728 |
| 2023-11-24 | 3.770 | 3.948 | 3.732 | 3.918 | 3.053 | 548,292 |
| 2023-11-23 | 3.970 | 4.006 | 3.766 | 3.810 | 2.968 | 793,235 |
| 2023-11-22 | 3.960 | 4.036 | 3.960 | 3.992 | 3.110 | 297,491 |
| 2023-11-21 | 4.076 | 4.106 | 3.966 | 3.966 | 3.090 | 411,849 |
| 2023-11-20 | 4.140 | 4.170 | 4.074 | 4.094 | 3.190 | 437,365 |
| 2023-11-17 | 4.100 | 4.182 | 4.100 | 4.142 | 3.227 | 355,463 |
| 2023-11-16 | 4.200 | 4.218 | 4.098 | 4.098 | 3.193 | 448,055 |
| 2023-11-15 | 4.272 | 4.290 | 4.132 | 4.210 | 3.280 | 410,770 |
| 2023-11-14 | 4.180 | 4.292 | 4.072 | 4.258 | 3.317 | 942,813 |
| 2023-11-13 | 4.232 | 4.296 | 4.210 | 4.266 | 3.324 | 289,263 |
| 2023-11-10 | 4.370 | 4.374 | 4.208 | 4.216 | 3.285 | 435,935 |
| 2023-11-09 | 4.240 | 4.408 | 4.206 | 4.408 | 3.434 | 772,400 |
| 2023-11-08 | 4.260 | 4.310 | 4.166 | 4.222 | 3.289 | 887,154 |
| 2023-11-07 | 4.448 | 4.448 | 4.298 | 4.346 | 3.386 | 335,413 |
| 2023-11-06 | 4.598 | 4.598 | 4.452 | 4.476 | 3.487 | 674,384 |
| 2023-11-03 | 4.286 | 4.576 | 4.272 | 4.576 | 3.565 | 876,715 |
| 2023-11-02 | 4.102 | 4.338 | 4.090 | 4.250 | 3.311 | 812,570 |
| 2023-11-01 | 4.024 | 4.116 | 3.930 | 4.108 | 3.201 | 722,793 |
| 2023-10-31 | 4.226 | 4.272 | 3.968 | 4.030 | 3.140 | 1,279,249 |
| 2023-10-30 | 4.310 | 4.356 | 4.200 | 4.236 | 3.300 | 517,916 |
| 2023-10-27 | 4.480 | 4.484 | 4.270 | 4.314 | 3.361 | 458,109 |
| 2023-10-26 | 4.292 | 4.496 | 4.274 | 4.468 | 3.481 | 753,274 |
| 2023-10-25 | 4.392 | 4.400 | 4.152 | 4.306 | 3.355 | 788,869 |
| 2023-10-24 | 4.292 | 4.488 | 4.250 | 4.424 | 3.447 | 814,499 |
| 2023-10-23 | 4.652 | 4.660 | 4.202 | 4.280 | 3.335 | 1,152,310 |
| 2023-10-20 | 4.730 | 4.730 | 4.474 | 4.474 | 3.486 | 552,630 |
| 2023-10-19 | 4.750 | 4.896 | 4.730 | 4.772 | 3.718 | 309,012 |
| 2023-10-18 | 4.860 | 4.884 | 4.770 | 4.782 | 3.726 | 439,731 |
| 2023-10-17 | 4.910 | 5.010 | 4.856 | 4.866 | 3.791 | 479,086 |
| 2023-10-16 | 4.842 | 4.932 | 4.834 | 4.932 | 3.843 | 586,693 |
| 2023-10-13 | 4.980 | 5.000 | 4.836 | 4.842 | 3.772 | 596,115 |
| 2023-10-12 | 5.070 | 5.110 | 4.992 | 5.000 | 3.896 | 302,928 |
| 2023-10-11 | 5.075 | 5.120 | 4.990 | 5.030 | 3.919 | 542,166 |
| 2023-10-10 | 4.740 | 5.120 | 4.740 | 5.100 | 3.973 | 689,000 |
| 2023-10-09 | 5.050 | 5.055 | 4.710 | 4.730 | 3.685 | 1,122,072 |
| 2023-10-06 | 5.350 | 5.350 | 5.075 | 5.080 | 3.958 | 431,314 |
| 2023-10-05 | 5.375 | 5.435 | 5.295 | 5.320 | 4.145 | 380,567 |
| 2023-10-04 | 5.365 | 5.415 | 5.300 | 5.365 | 4.180 | 460,111 |
| 2023-10-03 | 5.450 | 5.485 | 5.245 | 5.400 | 4.207 | 879,844 |
| 2023-10-02 | 5.630 | 5.690 | 5.445 | 5.490 | 4.277 | 450,127 |
| 2023-09-29 | 5.385 | 5.620 | 5.330 | 5.590 | 4.355 | 904,446 |
| 2023-09-28 | 5.330 | 5.625 | 5.215 | 5.425 | 4.227 | 924,100 |
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.