Eutelsat Communications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	10.750	10.780	10.640	10.670	7.498	390,762
2022-05-04	10.700	10.740	10.620	10.650	7.484	209,665
2022-05-03	10.500	10.720	10.500	10.700	7.519	306,765
2022-05-02	10.600	10.630	10.360	10.530	7.400	408,417
2022-04-29	10.760	10.830	10.600	10.610	7.456	657,723
2022-04-28	10.740	10.790	10.510	10.700	7.519	611,999
2022-04-27	10.620	10.800	10.540	10.720	7.533	613,861
2022-04-26	10.610	10.860	10.600	10.620	7.463	841,683
2022-04-25	10.350	10.600	10.290	10.490	7.372	603,258
2022-04-22	10.200	10.410	10.140	10.380	7.295	418,919
2022-04-21	10.310	10.370	10.270	10.300	7.238	252,793
2022-04-20	10.270	10.400	10.140	10.350	7.273	611,781
2022-04-19	10.230	10.300	10.050	10.250	7.203	518,400
2022-04-14	10.250	10.310	10.080	10.260	7.210	271,313
2022-04-13	10.190	10.220	10.040	10.170	7.147	237,846
2022-04-12	10.050	10.150	9.890	10.150	7.133	383,099
2022-04-11	9.930	10.300	9.930	10.170	7.147	455,302
2022-04-08	9.895	9.930	9.800	9.930	6.978	267,708
2022-04-07	9.790	9.995	9.760	9.865	6.933	492,937
2022-04-06	9.895	10.060	9.750	9.765	6.862	504,707
2022-04-05	9.815	9.955	9.760	9.910	6.964	368,199
2022-04-04	9.915	9.940	9.810	9.810	6.894	254,487
2022-04-01	9.870	9.965	9.820	9.870	6.936	227,638
2022-03-31	9.910	9.982	9.834	9.844	6.918	621,360
2022-03-30	9.900	9.900	9.708	9.900	6.957	537,759
2022-03-29	9.902	9.936	9.630	9.914	6.967	642,895
2022-03-28	9.870	10.040	9.814	9.906	6.961	559,401
2022-03-25	9.552	9.804	9.530	9.804	6.890	419,745
2022-03-24	9.632	9.632	9.510	9.538	6.703	510,777
2022-03-23	9.700	9.700	9.592	9.672	6.797	281,949
2022-03-22	9.640	9.690	9.560	9.668	6.794	641,848
2022-03-21	9.550	9.700	9.532	9.600	6.746	478,828
2022-03-18	9.614	9.668	9.460	9.486	6.666	608,205
2022-03-17	9.610	9.666	9.520	9.592	6.741	371,305
2022-03-16	9.560	9.638	9.464	9.538	6.703	848,577
2022-03-15	9.424	9.530	9.350	9.496	6.673	547,029
2022-03-14	9.394	9.488	9.336	9.422	6.621	665,233
2022-03-11	9.186	9.430	9.186	9.288	6.527	920,228
2022-03-10	9.212	9.222	9.110	9.200	6.465	672,105
2022-03-09	9.146	9.294	9.086	9.164	6.440	790,856
2022-03-08	8.900	9.208	8.854	8.968	6.302	1,190,208
2022-03-07	9.000	9.064	8.508	8.962	6.298	1,286,116
2022-03-04	9.250	9.262	9.010	9.104	6.398	830,647
2022-03-03	9.592	9.592	9.176	9.274	6.517	1,376,334
2022-03-02	9.412	9.532	9.250	9.528	6.696	1,201,310
2022-03-01	9.826	9.900	9.480	9.480	6.662	702,121
2022-02-28	9.684	9.896	9.600	9.858	6.928	866,927
2022-02-25	9.850	9.938	9.734	9.810	6.894	1,093,055
2022-02-24	10.050	10.220	9.820	9.830	6.908	1,067,737
2022-02-23	10.455	10.610	10.310	10.370	7.288	418,562
2022-02-22	10.425	10.435	10.205	10.435	7.333	1,481,195
2022-02-21	10.840	10.860	10.595	10.615	7.460	462,721
2022-02-18	10.630	11.050	10.630	10.935	7.685	751,235
2022-02-17	11.095	11.125	10.575	10.630	7.470	2,050,994
2022-02-16	11.440	11.470	11.345	11.375	7.994	340,446
2022-02-15	11.200	11.430	11.200	11.385	8.001	656,802
2022-02-14	11.365	11.380	11.055	11.160	7.843	950,032
2022-02-11	11.485	11.565	11.455	11.540	8.110	458,226
2022-02-10	11.300	11.550	11.300	11.505	8.085	375,914
2022-02-09	11.385	11.395	11.255	11.290	7.934	274,897

← NewerPage 20 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.