Eutelsat Communications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	7.410	7.505	7.245	7.505	5.274	2,220,624
2022-07-27	7.300	7.510	7.220	7.290	5.123	4,845,515
2022-07-26	8.570	8.610	7.000	7.010	4.926	7,818,884
2022-07-25	10.270	10.270	8.445	8.570	6.023	4,671,601
2022-07-22	10.520	10.580	10.400	10.430	7.330	397,200
2022-07-21	10.550	10.610	10.480	10.580	7.435	229,737
2022-07-20	10.670	10.690	10.550	10.600	7.449	345,535
2022-07-19	10.740	10.750	10.630	10.690	7.512	378,401
2022-07-18	10.860	10.890	10.680	10.700	7.519	245,903
2022-07-15	10.510	10.850	10.510	10.790	7.583	370,954
2022-07-14	10.570	10.670	10.550	10.590	7.442	419,445
2022-07-13	10.570	10.640	10.480	10.550	7.414	288,226
2022-07-12	10.500	10.580	10.310	10.550	7.414	492,959
2022-07-11	10.750	10.750	10.510	10.530	7.400	378,828
2022-07-08	10.700	10.840	10.670	10.760	7.562	434,065
2022-07-07	10.580	10.700	10.550	10.660	7.491	295,675
2022-07-06	10.520	10.600	10.450	10.490	7.372	270,710
2022-07-05	11.000	11.010	10.520	10.530	7.400	326,111
2022-07-04	10.990	11.040	10.870	10.940	7.688	226,328
2022-07-01	10.780	10.960	10.670	10.930	7.681	528,993
2022-06-30	11.160	11.180	10.590	10.740	7.548	732,178
2022-06-29	11.300	11.330	11.220	11.220	7.885	325,775
2022-06-28	11.190	11.390	11.190	11.310	7.948	497,773
2022-06-27	11.110	11.160	11.040	11.090	7.794	294,310
2022-06-24	10.980	11.110	10.940	11.110	7.808	354,121
2022-06-23	10.940	11.050	10.810	10.990	7.723	496,688
2022-06-22	10.900	10.990	10.810	10.980	7.716	332,493
2022-06-21	10.950	11.020	10.840	10.890	7.653	283,178
2022-06-20	10.880	10.950	10.780	10.910	7.667	375,511
2022-06-17	10.730	11.030	10.730	10.920	7.674	1,001,798
2022-06-16	10.900	10.980	10.650	10.670	7.498	399,047
2022-06-15	10.800	10.870	10.730	10.870	7.639	418,006
2022-06-14	10.660	10.840	10.630	10.740	7.548	540,508
2022-06-13	10.780	10.800	10.540	10.630	7.470	471,253
2022-06-10	10.950	10.950	10.750	10.830	7.611	427,647
2022-06-09	10.960	10.990	10.880	10.920	7.674	340,650
2022-06-08	11.000	11.050	10.910	10.970	7.709	387,920
2022-06-07	11.150	11.150	11.010	11.010	7.737	224,631
2022-06-06	11.220	11.270	11.130	11.150	7.836	156,026
2022-06-03	11.250	11.280	11.200	11.210	7.878	156,561
2022-06-02	11.170	11.290	11.120	11.220	7.885	364,122
2022-06-01	11.100	11.250	11.100	11.110	7.808	273,240
2022-05-31	11.000	11.180	10.910	11.050	7.765	498,678
2022-05-30	11.130	11.140	10.990	11.040	7.758	255,700
2022-05-27	11.180	11.180	11.000	11.130	7.822	308,640
2022-05-26	11.090	11.180	11.030	11.150	7.836	270,596
2022-05-25	10.990	11.130	10.950	11.090	7.794	317,695
2022-05-24	11.050	11.060	10.790	10.900	7.660	469,684
2022-05-23	10.950	10.980	10.660	10.980	7.716	794,358
2022-05-20	10.950	11.020	10.850	10.920	7.674	425,474
2022-05-19	10.990	11.010	10.790	10.870	7.639	446,080
2022-05-18	10.900	11.080	10.880	11.070	7.779	486,228
2022-05-17	11.090	11.150	10.900	10.900	7.660	780,185
2022-05-16	11.050	11.210	11.000	11.000	7.730	917,180
2022-05-13	10.650	11.150	10.640	11.030	7.751	890,528
2022-05-12	10.460	10.640	10.410	10.510	7.386	694,199
2022-05-11	10.450	10.520	10.270	10.510	7.386	599,821
2022-05-10	10.600	10.620	10.390	10.400	7.309	288,113
2022-05-09	10.460	10.580	10.430	10.550	7.414	299,484
2022-05-06	10.660	10.700	10.430	10.490	7.372	480,590

← NewerPage 19 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.