Eutelsat Communications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.385	11.395	11.255	11.290	7.934	274,897
2022-02-08	11.280	11.435	11.250	11.325	7.959	413,065
2022-02-07	11.110	11.250	11.050	11.235	7.895	221,417
2022-02-04	11.155	11.230	11.000	11.075	7.783	331,130
2022-02-03	11.045	11.210	11.045	11.120	7.815	276,740
2022-02-02	11.060	11.170	10.950	11.045	7.762	437,759
2022-02-01	11.090	11.090	10.950	10.950	7.695	369,764
2022-01-31	11.265	11.265	10.970	10.970	7.709	449,909
2022-01-28	11.330	11.350	11.095	11.180	7.857	451,516
2022-01-27	11.200	11.470	11.185	11.265	7.916	841,253
2022-01-26	11.070	11.430	11.060	11.265	7.916	547,682
2022-01-25	11.000	11.150	10.875	10.995	7.727	538,921
2022-01-24	11.110	11.240	10.995	11.025	7.748	604,422
2022-01-21	11.285	11.325	11.175	11.195	7.867	515,440
2022-01-20	11.340	11.395	11.200	11.335	7.966	788,912
2022-01-19	10.895	11.315	10.850	11.215	7.881	1,228,085
2022-01-18	10.800	10.880	10.755	10.850	7.625	362,059
2022-01-17	10.890	10.955	10.755	10.780	7.576	733,082
2022-01-14	10.745	10.795	10.680	10.785	7.579	454,397
2022-01-13	10.825	10.825	10.625	10.745	7.551	405,918
2022-01-12	10.820	10.860	10.675	10.775	7.572	606,599
2022-01-11	10.785	10.850	10.655	10.720	7.533	528,590
2022-01-10	10.725	10.805	10.610	10.750	7.555	598,139
2022-01-07	10.700	10.770	10.625	10.675	7.502	364,474
2022-01-06	10.600	10.730	10.520	10.665	7.495	691,392
2022-01-05	10.825	10.825	10.650	10.705	7.523	479,615
2022-01-04	10.990	10.990	10.810	10.830	7.611	499,117
2022-01-03	10.755	10.940	10.755	10.885	7.649	354,270
2021-12-31	10.710	10.740	10.660	10.735	7.544	193,631
2021-12-30	10.720	10.745	10.615	10.730	7.541	403,940
2021-12-29	10.710	10.835	10.700	10.735	7.544	547,935
2021-12-28	10.760	10.815	10.655	10.740	7.548	450,405
2021-12-27	10.800	10.835	10.695	10.750	7.555	460,871
2021-12-24	10.755	10.810	10.720	10.745	7.551	116,561
2021-12-23	10.700	10.835	10.700	10.765	7.565	666,420
2021-12-22	10.705	10.775	10.595	10.710	7.526	618,241
2021-12-21	10.545	10.650	10.510	10.625	7.467	593,836
2021-12-20	10.650	10.650	10.480	10.490	7.372	466,903
2021-12-17	10.705	10.765	10.645	10.750	7.555	678,472
2021-12-16	10.765	10.800	10.615	10.730	7.541	452,865
2021-12-15	10.775	10.775	10.635	10.660	7.491	622,990
2021-12-14	10.750	10.860	10.670	10.710	7.526	557,804
2021-12-13	11.000	11.025	10.700	10.710	7.526	575,360
2021-12-10	11.070	11.100	10.905	10.975	7.713	612,564
2021-12-09	11.200	11.200	11.080	11.145	7.832	280,384
2021-12-08	11.180	11.220	11.055	11.210	7.878	501,461
2021-12-07	11.275	11.340	11.155	11.155	7.839	369,660
2021-12-06	11.245	11.260	11.135	11.230	7.892	337,607
2021-12-03	11.310	11.350	11.155	11.225	7.888	514,340
2021-12-02	11.255	11.300	11.115	11.240	7.899	410,332
2021-12-01	11.175	11.330	11.095	11.250	7.906	461,653
2021-11-30	11.195	11.215	11.105	11.175	7.853	1,075,970
2021-11-29	11.250	11.385	11.160	11.235	7.895	725,527
2021-11-26	11.300	11.535	10.970	11.310	7.948	1,432,426
2021-11-25	11.780	11.785	11.695	11.705	8.226	666,942
2021-11-24	11.700	11.810	11.525	11.700	8.222	1,145,539
2021-11-23	11.230	11.735	11.210	11.645	8.184	1,163,018
2021-11-22	11.405	11.490	11.240	11.345	7.973	1,616,869
2021-11-19	11.310	11.465	11.200	11.430	8.032	1,116,773
2021-11-18	11.440	11.480	11.115	11.285	7.931	1,699,951

← NewerPage 21 of 22 · 1,282 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.