Eutelsat Communications SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	6.225	6.225	6.065	6.075	4.733	544,344
2023-04-06	6.150	6.220	6.145	6.210	4.838	638,616
2023-04-05	6.120	6.175	6.060	6.150	4.791	579,375
2023-04-04	6.155	6.220	6.095	6.095	4.749	541,633
2023-04-03	6.170	6.225	6.130	6.175	4.811	475,338
2023-03-31	6.075	6.170	6.030	6.145	4.788	635,169
2023-03-30	5.955	6.095	5.900	6.090	4.745	833,510
2023-03-29	5.980	6.255	5.905	5.925	4.616	1,765,033
2023-03-28	5.950	6.010	5.950	5.985	4.663	666,263
2023-03-27	6.115	6.115	5.935	5.935	4.624	680,625
2023-03-24	6.135	6.135	5.950	6.000	4.675	1,078,141
2023-03-23	6.095	6.165	6.010	6.130	4.776	722,478
2023-03-22	6.185	6.190	6.075	6.075	4.733	631,309
2023-03-21	6.320	6.320	6.125	6.200	4.830	1,038,346
2023-03-20	6.035	6.295	5.975	6.270	4.885	913,827
2023-03-17	6.290	6.315	6.015	6.035	4.702	4,194,276
2023-03-16	6.160	6.215	6.075	6.200	4.830	976,810
2023-03-15	6.215	6.275	6.085	6.105	4.756	1,704,433
2023-03-14	6.365	6.370	6.175	6.175	4.811	1,316,872
2023-03-13	6.540	6.540	6.280	6.400	4.986	1,333,974
2023-03-10	6.580	6.615	6.475	6.530	5.088	800,951
2023-03-09	6.575	6.685	6.550	6.650	5.181	595,710
2023-03-08	6.550	6.580	6.475	6.555	5.107	653,086
2023-03-07	6.555	6.625	6.500	6.505	5.068	621,921
2023-03-06	6.660	6.665	6.555	6.585	5.130	570,401
2023-03-03	6.625	6.670	6.575	6.615	5.154	700,790
2023-03-02	6.565	6.630	6.405	6.575	5.123	951,487
2023-03-01	6.620	6.780	6.560	6.560	5.111	868,812
2023-02-28	6.670	6.765	6.590	6.615	5.154	859,378
2023-02-27	6.680	6.720	6.520	6.715	5.232	774,540
2023-02-24	6.760	6.800	6.685	6.695	5.216	535,582
2023-02-23	6.820	6.900	6.720	6.720	5.236	602,604
2023-02-22	6.790	6.875	6.740	6.780	5.282	647,500
2023-02-21	6.930	7.025	6.790	6.790	5.290	881,732
2023-02-20	6.520	6.945	6.515	6.930	5.399	1,595,590
2023-02-17	7.050	7.055	6.345	6.460	5.033	3,495,894
2023-02-16	7.030	7.170	7.005	7.095	5.528	690,360
2023-02-15	7.010	7.060	6.925	6.985	5.442	560,352
2023-02-14	6.905	7.090	6.810	7.030	5.477	709,462
2023-02-13	6.915	6.940	6.890	6.890	5.368	291,049
2023-02-10	6.905	6.950	6.840	6.915	5.387	588,649
2023-02-09	6.960	6.970	6.895	6.895	5.372	405,356
2023-02-08	6.915	7.070	6.890	6.915	5.387	584,339
2023-02-07	6.980	6.980	6.885	6.915	5.387	634,073
2023-02-06	7.020	7.080	6.930	6.990	5.446	500,474
2023-02-03	7.110	7.110	6.990	6.990	5.446	408,466
2023-02-02	7.085	7.145	7.020	7.120	5.547	542,370
2023-02-01	7.025	7.075	6.935	7.075	5.512	603,177
2023-01-31	7.075	7.075	6.915	7.020	5.469	630,465
2023-01-30	7.050	7.105	7.015	7.055	5.497	560,638
2023-01-27	7.040	7.045	6.960	7.025	5.473	422,972
2023-01-26	7.040	7.100	6.985	7.030	5.477	454,891
2023-01-25	7.100	7.100	6.965	7.040	5.485	493,590
2023-01-24	7.200	7.200	7.050	7.125	5.551	511,056
2023-01-23	7.140	7.180	7.075	7.180	5.594	403,290
2023-01-20	6.980	7.090	6.970	7.090	5.524	448,954
2023-01-19	7.030	7.035	6.880	6.965	5.426	675,475
2023-01-18	7.060	7.100	6.980	7.085	5.520	578,173
2023-01-17	7.120	7.155	7.035	7.075	5.512	486,840
2023-01-16	7.090	7.265	7.070	7.090	5.524	943,094

← NewerPage 16 of 22 · 1,281 trading daysOlder →

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.