Eutelsat Communications SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 2.902 | 2.988 | 2.900 | 2.912 | 2.269 | 218,498 |
| 2024-11-27 | 3.010 | 3.024 | 2.912 | 2.928 | 2.281 | 370,739 |
| 2024-11-26 | 3.182 | 3.210 | 3.062 | 3.062 | 2.386 | 332,082 |
| 2024-11-25 | 3.380 | 3.422 | 3.198 | 3.200 | 2.493 | 501,870 |
| 2024-11-22 | 3.458 | 3.500 | 3.350 | 3.388 | 2.640 | 269,808 |
| 2024-11-21 | 3.680 | 3.744 | 3.430 | 3.442 | 2.682 | 353,425 |
| 2024-11-20 | 3.764 | 3.790 | 3.670 | 3.670 | 2.859 | 150,413 |
| 2024-11-19 | 3.690 | 3.790 | 3.690 | 3.766 | 2.934 | 188,266 |
| 2024-11-18 | 3.714 | 3.734 | 3.670 | 3.688 | 2.873 | 88,361 |
| 2024-11-15 | 3.736 | 3.770 | 3.704 | 3.722 | 2.900 | 129,154 |
| 2024-11-14 | 3.608 | 3.750 | 3.586 | 3.750 | 2.922 | 161,481 |
| 2024-11-13 | 3.662 | 3.716 | 3.598 | 3.598 | 2.803 | 245,988 |
| 2024-11-12 | 3.742 | 3.756 | 3.674 | 3.674 | 2.862 | 215,701 |
| 2024-11-11 | 3.804 | 3.822 | 3.728 | 3.752 | 2.923 | 179,957 |
| 2024-11-08 | 3.750 | 3.806 | 3.732 | 3.806 | 2.965 | 167,937 |
| 2024-11-07 | 3.750 | 3.780 | 3.706 | 3.750 | 2.922 | 215,687 |
| 2024-11-06 | 3.754 | 3.820 | 3.720 | 3.738 | 2.912 | 159,120 |
| 2024-11-05 | 3.762 | 3.788 | 3.724 | 3.774 | 2.940 | 97,023 |
| 2024-11-04 | 3.710 | 3.844 | 3.686 | 3.768 | 2.936 | 169,925 |
| 2024-11-01 | 3.856 | 3.936 | 3.692 | 3.700 | 2.883 | 368,680 |
| 2024-10-31 | 3.776 | 3.842 | 3.758 | 3.842 | 2.993 | 210,201 |
| 2024-10-30 | 3.730 | 3.780 | 3.606 | 3.780 | 2.945 | 293,740 |
| 2024-10-29 | 3.750 | 3.750 | 3.712 | 3.726 | 2.903 | 98,265 |
| 2024-10-28 | 3.762 | 3.774 | 3.740 | 3.746 | 2.919 | 164,610 |
| 2024-10-25 | 3.744 | 3.770 | 3.716 | 3.720 | 2.898 | 159,937 |
| 2024-10-24 | 3.734 | 3.762 | 3.730 | 3.738 | 2.912 | 61,257 |
| 2024-10-23 | 3.770 | 3.816 | 3.718 | 3.718 | 2.897 | 133,914 |
| 2024-10-22 | 3.734 | 3.790 | 3.696 | 3.782 | 2.947 | 171,020 |
| 2024-10-21 | 3.820 | 3.884 | 3.730 | 3.730 | 2.906 | 237,801 |
| 2024-10-18 | 3.750 | 3.836 | 3.750 | 3.824 | 2.979 | 133,924 |
| 2024-10-17 | 3.790 | 3.790 | 3.746 | 3.754 | 2.925 | 113,068 |
| 2024-10-16 | 3.800 | 3.802 | 3.750 | 3.768 | 2.936 | 111,320 |
| 2024-10-15 | 3.794 | 3.840 | 3.774 | 3.820 | 2.976 | 131,964 |
| 2024-10-14 | 3.826 | 3.836 | 3.772 | 3.780 | 2.945 | 99,769 |
| 2024-10-11 | 3.800 | 3.822 | 3.780 | 3.822 | 2.978 | 125,592 |
| 2024-10-10 | 3.810 | 3.832 | 3.782 | 3.796 | 2.957 | 84,630 |
| 2024-10-09 | 3.800 | 3.864 | 3.800 | 3.832 | 2.986 | 68,965 |
| 2024-10-08 | 3.896 | 3.898 | 3.780 | 3.800 | 2.961 | 121,121 |
| 2024-10-07 | 3.882 | 3.902 | 3.830 | 3.900 | 3.039 | 141,026 |
| 2024-10-04 | 3.800 | 3.900 | 3.800 | 3.860 | 3.007 | 104,302 |
| 2024-10-03 | 3.802 | 3.812 | 3.750 | 3.804 | 2.964 | 174,039 |
| 2024-10-02 | 3.800 | 3.800 | 3.748 | 3.800 | 2.961 | 214,502 |
| 2024-10-01 | 3.992 | 3.992 | 3.770 | 3.800 | 2.961 | 194,954 |
| 2024-09-30 | 3.954 | 4.010 | 3.924 | 3.992 | 3.110 | 178,354 |
| 2024-09-27 | 3.860 | 3.950 | 3.860 | 3.950 | 3.077 | 104,615 |
| 2024-09-26 | 3.778 | 3.878 | 3.766 | 3.864 | 3.010 | 187,825 |
| 2024-09-25 | 3.802 | 3.874 | 3.742 | 3.774 | 2.940 | 174,045 |
| 2024-09-24 | 3.830 | 3.886 | 3.772 | 3.800 | 2.961 | 118,811 |
| 2024-09-23 | 3.750 | 3.836 | 3.742 | 3.812 | 2.970 | 147,683 |
| 2024-09-20 | 3.800 | 3.824 | 3.740 | 3.740 | 2.914 | 574,465 |
| 2024-09-19 | 3.930 | 3.950 | 3.822 | 3.822 | 2.978 | 124,262 |
| 2024-09-18 | 4.020 | 4.020 | 3.902 | 3.902 | 3.040 | 107,385 |
| 2024-09-17 | 3.950 | 4.024 | 3.930 | 4.018 | 3.130 | 103,458 |
| 2024-09-16 | 4.120 | 4.154 | 3.940 | 3.940 | 3.070 | 257,193 |
| 2024-09-13 | 4.090 | 4.212 | 4.090 | 4.174 | 3.252 | 92,470 |
| 2024-09-12 | 4.122 | 4.234 | 4.104 | 4.104 | 3.197 | 98,775 |
| 2024-09-11 | 4.102 | 4.276 | 4.102 | 4.122 | 3.211 | 206,555 |
| 2024-09-10 | 4.224 | 4.262 | 4.130 | 4.130 | 3.218 | 174,433 |
| 2024-09-09 | 4.230 | 4.298 | 4.212 | 4.248 | 3.310 | 88,049 |
| 2024-09-06 | 4.254 | 4.280 | 4.194 | 4.194 | 3.268 | 49,208 |
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.