Eutelsat Communications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	7.020	7.105	6.985	7.065	5.504	839,509
2023-01-12	6.930	6.995	6.875	6.970	5.430	748,469
2023-01-11	6.945	7.085	6.890	6.930	5.399	633,840
2023-01-10	7.075	7.120	6.935	6.945	5.411	477,963
2023-01-09	7.065	7.110	6.990	7.110	5.539	577,091
2023-01-06	7.130	7.160	6.995	7.030	5.477	452,736
2023-01-05	7.200	7.200	7.060	7.100	5.532	529,682
2023-01-04	7.190	7.250	7.115	7.220	5.625	529,915
2023-01-03	7.145	7.225	7.070	7.165	5.582	679,929
2023-01-02	7.005	7.200	7.000	7.135	5.559	470,563
2022-12-30	7.090	7.090	6.945	6.960	5.423	520,978
2022-12-29	6.980	7.085	6.930	7.080	5.516	452,309
2022-12-28	7.075	7.075	6.965	6.965	5.426	409,328
2022-12-27	7.005	7.065	6.955	7.065	5.504	698,379
2022-12-23	7.000	7.020	6.940	7.005	5.458	459,758
2022-12-22	7.050	7.140	6.900	7.000	5.454	705,728
2022-12-21	7.000	7.075	6.945	7.035	5.481	752,688
2022-12-20	6.860	7.035	6.815	6.970	5.430	793,756
2022-12-19	7.095	7.135	6.850	6.860	5.345	969,896
2022-12-16	6.980	7.100	6.895	7.015	5.465	1,976,251
2022-12-15	7.185	7.200	6.935	6.980	5.438	1,053,859
2022-12-14	7.180	7.200	7.105	7.185	5.598	830,792
2022-12-13	7.180	7.270	7.095	7.200	5.610	676,994
2022-12-12	7.240	7.255	7.120	7.165	5.582	419,457
2022-12-09	7.300	7.330	7.175	7.260	5.656	742,292
2022-12-08	7.370	7.460	7.250	7.315	5.699	848,363
2022-12-07	7.530	7.540	7.370	7.400	5.765	890,763
2022-12-06	7.640	7.670	7.520	7.520	5.859	519,494
2022-12-05	7.745	7.805	7.605	7.650	5.960	683,106
2022-12-02	7.700	7.805	7.635	7.795	6.073	628,219
2022-12-01	7.725	7.760	7.635	7.750	6.038	614,012
2022-11-30	7.910	7.910	7.505	7.605	5.925	1,387,264
2022-11-29	7.955	7.955	7.780	7.865	6.128	582,034
2022-11-28	8.020	8.115	7.865	7.935	6.182	690,469
2022-11-25	8.130	8.230	7.940	7.990	6.225	611,495
2022-11-24	8.100	8.160	8.015	8.100	6.311	478,666
2022-11-23	8.125	8.125	8.030	8.070	6.287	320,179
2022-11-22	8.090	8.150	8.000	8.100	6.311	482,124
2022-11-21	7.915	8.090	7.910	8.055	6.276	661,070
2022-11-18	8.090	8.150	7.875	7.885	6.143	1,077,056
2022-11-17	8.600	8.600	8.030	8.045	6.268	1,797,787
2022-11-16	9.105	9.490	9.100	9.490	6.669	1,590,029
2022-11-15	9.710	9.710	8.925	9.125	6.413	1,197,924
2022-11-14	9.795	9.840	9.655	9.670	6.796	747,894
2022-11-11	9.735	9.835	9.575	9.760	6.859	759,919
2022-11-10	9.690	9.840	9.585	9.685	6.806	475,876
2022-11-09	9.680	9.765	9.580	9.735	6.841	727,732
2022-11-08	9.660	9.785	9.595	9.700	6.817	473,057
2022-11-07	9.460	9.830	9.430	9.680	6.803	755,237
2022-11-04	9.725	9.775	9.430	9.460	6.648	761,689
2022-11-03	9.795	9.860	9.570	9.705	6.820	619,909
2022-11-02	9.970	10.080	9.730	9.920	6.971	1,856,239
2022-11-01	10.150	10.250	9.905	10.030	7.049	1,273,838
2022-10-31	9.340	10.220	9.330	10.160	7.140	2,236,886
2022-10-28	9.420	9.555	9.300	9.380	6.592	897,662
2022-10-27	9.190	9.495	9.175	9.450	6.641	1,101,516
2022-10-26	8.945	9.215	8.940	9.170	6.444	903,800
2022-10-25	8.735	8.930	8.735	8.930	6.276	708,257
2022-10-24	8.465	8.705	8.450	8.705	6.117	533,129
2022-10-21	8.370	8.485	8.295	8.415	5.914	534,122

← NewerPage 17 of 22 · 1,284 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.