Eutelsat Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 3.406 | 3.504 | 3.323 | 3.323 | 3.323 | 10,272 |
| 2024-07-15 | 3.311 | 3.416 | 3.286 | 3.323 | 3.323 | 4,848 |
| 2024-07-12 | 3.381 | 3.425 | 3.305 | 3.323 | 3.323 | 1,516 |
| 2024-07-11 | 3.264 | 3.338 | 3.182 | 3.323 | 3.323 | 195,688 |
| 2024-07-10 | 3.297 | 3.323 | 3.197 | 3.323 | 3.323 | 3,783 |
| 2024-07-09 | 3.163 | 3.323 | 3.135 | 3.323 | 3.323 | 3,594 |
| 2024-07-08 | 3.043 | 3.323 | 3.043 | 3.323 | 3.323 | 31,300 |
| 2024-07-05 | 3.040 | 3.323 | 3.032 | 3.323 | 3.323 | 1,725 |
| 2024-07-04 | 3.140 | 3.323 | 3.076 | 3.323 | 3.323 | 1,574 |
| 2024-07-03 | 3.171 | 3.323 | 3.084 | 3.323 | 3.323 | 138,169 |
| 2024-07-02 | 3.012 | 3.323 | 3.012 | 3.323 | 3.323 | 4,197 |
| 2024-07-01 | 2.957 | 3.323 | 2.928 | 3.323 | 3.323 | 5,128 |
| 2024-06-28 | 2.917 | 3.323 | 2.912 | 3.323 | 3.323 | 2,611 |
| 2024-06-27 | 3.028 | 3.323 | 2.925 | 3.323 | 3.323 | 5,417 |
| 2024-06-26 | 3.021 | 3.323 | 2.993 | 3.323 | 3.323 | 8,212 |
| 2024-06-25 | 3.048 | 3.323 | 2.975 | 3.323 | 3.323 | 2,242 |
| 2024-06-24 | 3.049 | 3.323 | 2.933 | 3.323 | 3.323 | 7,145 |
| 2024-06-21 | 3.034 | 3.323 | 2.954 | 3.323 | 3.323 | 38,257 |
| 2024-06-20 | 3.006 | 3.323 | 3.006 | 3.323 | 3.323 | 4,748 |
| 2024-06-19 | 2.984 | 3.323 | 2.984 | 3.323 | 3.323 | 8,575 |
| 2024-06-18 | 2.961 | 3.323 | 2.934 | 3.323 | 3.323 | 2,925 |
| 2024-06-17 | 2.852 | 3.323 | 2.852 | 3.323 | 3.323 | 5,790 |
| 2024-06-14 | 2.897 | 3.323 | 2.853 | 3.323 | 3.323 | 6,692 |
| 2024-06-13 | 3.084 | 3.323 | 2.923 | 3.323 | 3.323 | 9,503 |
| 2024-06-12 | 3.051 | 3.323 | 2.984 | 3.323 | 3.323 | 47,304 |
| 2024-06-11 | 3.020 | 3.323 | 2.928 | 3.323 | 3.323 | 5,682 |
| 2024-06-10 | 3.062 | 3.323 | 2.972 | 3.323 | 3.323 | 16,532 |
| 2024-06-07 | 3.322 | 3.324 | 3.208 | 3.323 | 3.323 | 3,952 |
| 2024-06-06 | 3.464 | 3.464 | 3.323 | 3.323 | 3.323 | 2,473 |
| 2024-06-05 | 3.573 | 3.573 | 3.323 | 3.323 | 3.323 | 18,831 |
| 2024-06-04 | 3.609 | 3.730 | 3.323 | 3.323 | 3.323 | 3,125 |
| 2024-06-03 | 3.607 | 3.676 | 3.323 | 3.323 | 3.323 | 9,761 |
| 2024-05-31 | 3.702 | 3.702 | 3.323 | 3.323 | 3.323 | 124,973 |
| 2024-05-30 | 3.501 | 3.599 | 3.323 | 3.323 | 3.323 | 2,128 |
| 2024-05-29 | 3.514 | 3.536 | 3.323 | 3.323 | 3.323 | 2,133 |
| 2024-05-28 | 3.431 | 3.561 | 3.323 | 3.323 | 3.323 | 416 |
| 2024-05-24 | 3.350 | 3.405 | 3.323 | 3.323 | 3.323 | 453 |
| 2024-05-23 | 3.442 | 3.522 | 3.323 | 3.323 | 3.323 | 15,175 |
| 2024-05-22 | 3.528 | 3.528 | 3.282 | 3.323 | 3.323 | 4,803 |
| 2024-05-21 | 3.388 | 3.504 | 3.323 | 3.323 | 3.323 | 2,363 |
| 2024-05-20 | 3.375 | 3.425 | 3.323 | 3.323 | 3.323 | 720 |
| 2024-05-17 | 3.229 | 3.356 | 3.229 | 3.323 | 3.323 | 4,535 |
| 2024-05-16 | 3.226 | 3.323 | 3.165 | 3.323 | 3.323 | 12,769 |
| 2024-05-15 | 3.148 | 3.323 | 3.098 | 3.323 | 3.323 | 11,148 |
| 2024-05-14 | 2.961 | 3.323 | 2.961 | 3.323 | 3.323 | 15,754 |
| 2024-05-13 | 2.976 | 3.323 | 2.922 | 3.323 | 3.323 | 2,548 |
| 2024-05-10 | 3.026 | 3.323 | 2.953 | 3.323 | 3.323 | 1,429 |
| 2024-05-09 | 2.922 | 3.323 | 2.844 | 3.323 | 3.323 | 2,435 |
| 2024-05-08 | 2.925 | 3.323 | 2.905 | 3.323 | 3.323 | 4,584 |
| 2024-05-07 | 2.920 | 3.323 | 2.912 | 3.323 | 3.323 | 6,460 |
| 2024-05-03 | 2.961 | 3.323 | 2.928 | 3.323 | 3.323 | 13,846 |
| 2024-05-02 | 2.961 | 3.323 | 2.931 | 3.323 | 3.323 | 1,535 |
| 2024-04-30 | 2.992 | 3.323 | 2.919 | 3.323 | 3.323 | 14,095 |
| 2024-04-29 | 3.023 | 3.323 | 2.929 | 3.323 | 3.323 | 11,114 |
| 2024-04-26 | 3.007 | 3.323 | 2.937 | 3.323 | 3.323 | 20,711 |
| 2024-04-25 | 3.026 | 3.323 | 2.905 | 3.323 | 3.323 | 5,849 |
| 2024-04-24 | 2.945 | 3.323 | 2.909 | 3.323 | 3.323 | 9,524 |
| 2024-04-23 | 3.006 | 3.323 | 2.915 | 3.323 | 3.323 | 18,442 |
| 2024-04-22 | 2.926 | 3.323 | 2.861 | 3.323 | 3.323 | 17,443 |
| 2024-04-19 | 2.942 | 3.323 | 2.920 | 3.323 | 3.323 | 10,685 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-17 | 0.6624 EUR |
| 2021-11-16 | 0.6624 EUR |
| 2020-11-20 | 0.6339 EUR |
| 2019-11-21 | 0.9045 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.