Eutelsat Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 2.976 | 3.323 | 2.950 | 3.323 | 3.323 | 6,510 |
| 2024-04-17 | 2.923 | 3.323 | 2.886 | 3.323 | 3.323 | 17,031 |
| 2024-04-16 | 2.875 | 3.323 | 2.836 | 3.323 | 3.323 | 16,577 |
| 2024-04-15 | 2.892 | 3.323 | 2.836 | 3.323 | 3.323 | 30,686 |
| 2024-04-12 | 2.970 | 3.323 | 2.892 | 3.323 | 3.323 | 17,490 |
| 2024-04-11 | 2.995 | 3.323 | 2.942 | 3.323 | 3.323 | 38,420 |
| 2024-04-10 | 2.993 | 3.323 | 2.987 | 3.323 | 3.323 | 28,411 |
| 2024-04-09 | 3.188 | 3.323 | 3.070 | 3.323 | 3.323 | 31,267 |
| 2024-04-08 | 3.045 | 3.323 | 3.001 | 3.323 | 3.323 | 39,319 |
| 2024-04-05 | 3.130 | 3.323 | 3.018 | 3.323 | 3.323 | 37,161 |
| 2024-04-04 | 3.116 | 3.323 | 3.095 | 3.323 | 3.323 | 42,430 |
| 2024-04-03 | 3.003 | 3.323 | 2.981 | 3.323 | 3.323 | 25,836 |
| 2024-04-02 | 3.132 | 3.323 | 3.031 | 3.323 | 3.323 | 53,203 |
| 2024-03-28 | 3.093 | 3.323 | 3.071 | 3.323 | 3.323 | 67,269 |
| 2024-03-27 | 3.040 | 3.323 | 3.021 | 3.323 | 3.323 | 22,535 |
| 2024-03-26 | 2.954 | 3.323 | 2.881 | 3.323 | 3.323 | 36,441 |
| 2024-03-25 | 2.836 | 3.323 | 2.809 | 3.323 | 3.323 | 19,765 |
| 2024-03-22 | 2.898 | 3.323 | 2.844 | 3.323 | 3.323 | 8,412 |
| 2024-03-21 | 2.934 | 3.323 | 2.880 | 3.323 | 3.323 | 140,300 |
| 2024-03-20 | 2.953 | 3.323 | 2.872 | 3.323 | 3.323 | 21,218 |
| 2024-03-19 | 2.852 | 3.323 | 2.834 | 3.323 | 3.323 | 26,279 |
| 2024-03-18 | 2.844 | 3.323 | 2.819 | 3.323 | 3.323 | 269,123 |
| 2024-03-15 | 2.820 | 3.323 | 2.814 | 3.323 | 3.323 | 37,277 |
| 2024-03-14 | 2.739 | 3.323 | 2.739 | 3.323 | 3.323 | 38,694 |
| 2024-03-13 | 2.886 | 3.323 | 2.739 | 3.323 | 3.323 | 49,713 |
| 2024-03-12 | 2.813 | 3.323 | 2.797 | 3.323 | 3.323 | 71,700 |
| 2024-03-11 | 2.887 | 3.323 | 2.828 | 3.323 | 3.323 | 50,080 |
| 2024-03-08 | 3.068 | 3.323 | 2.852 | 3.323 | 3.323 | 72,326 |
| 2024-03-07 | 2.875 | 3.323 | 2.845 | 3.323 | 3.323 | 128,528 |
| 2024-03-06 | 2.922 | 3.323 | 2.844 | 3.323 | 3.323 | 9,398 |
| 2024-03-05 | 2.805 | 3.323 | 2.774 | 3.323 | 3.323 | 23,897 |
| 2024-03-04 | 2.819 | 3.323 | 2.806 | 3.323 | 3.323 | 22,626 |
| 2024-03-01 | 2.660 | 3.323 | 2.660 | 3.323 | 3.323 | 77,871 |
| 2024-02-29 | 2.867 | 3.323 | 2.677 | 3.323 | 3.323 | 98,062 |
| 2024-02-28 | 2.931 | 3.323 | 2.867 | 3.323 | 3.323 | 49,753 |
| 2024-02-27 | 2.962 | 3.323 | 2.936 | 3.323 | 3.323 | 164,405 |
| 2024-02-26 | 2.973 | 3.323 | 2.959 | 3.323 | 3.323 | 25,808 |
| 2024-02-23 | 3.000 | 3.323 | 2.962 | 3.323 | 3.323 | 22,767 |
| 2024-02-22 | 3.000 | 3.323 | 2.965 | 3.323 | 3.323 | 22,436 |
| 2024-02-21 | 3.039 | 3.323 | 2.956 | 3.323 | 3.323 | 46,341 |
| 2024-02-20 | 3.180 | 3.323 | 3.060 | 3.323 | 3.323 | 79,520 |
| 2024-02-19 | 3.085 | 3.323 | 3.085 | 3.323 | 3.323 | 146,008 |
| 2024-02-16 | 3.054 | 3.323 | 3.006 | 3.323 | 3.323 | 113,003 |
| 2024-02-15 | 3.070 | 3.323 | 3.037 | 3.323 | 3.323 | 33,957 |
| 2024-02-14 | 2.970 | 3.323 | 2.970 | 3.323 | 3.323 | 19,942 |
| 2024-02-13 | 3.003 | 3.323 | 2.972 | 3.323 | 3.323 | 59,808 |
| 2024-02-12 | 3.007 | 3.323 | 2.981 | 3.323 | 3.323 | 301,078 |
| 2024-02-09 | 2.864 | 3.323 | 2.763 | 3.323 | 3.323 | 477,831 |
| 2024-02-08 | 2.823 | 3.323 | 2.817 | 3.323 | 3.323 | 92,594 |
| 2024-02-07 | 2.722 | 3.323 | 2.643 | 3.323 | 3.323 | 66,246 |
| 2024-02-06 | 2.856 | 3.323 | 2.702 | 3.323 | 3.323 | 127,570 |
| 2024-02-05 | 2.805 | 3.323 | 2.795 | 3.323 | 3.323 | 125,992 |
| 2024-02-02 | 2.713 | 3.323 | 2.713 | 3.323 | 3.323 | 77,834 |
| 2024-02-01 | 2.638 | 3.323 | 2.638 | 3.323 | 3.323 | 470,524 |
| 2024-01-31 | 2.704 | 3.323 | 2.637 | 3.323 | 3.323 | 86,183 |
| 2024-01-30 | 2.785 | 3.323 | 2.672 | 3.323 | 3.323 | 281,983 |
| 2024-01-29 | 2.937 | 3.323 | 2.647 | 3.323 | 3.323 | 250,317 |
| 2024-01-26 | 3.149 | 3.323 | 3.149 | 3.323 | 3.323 | 41,321 |
| 2024-01-25 | 3.179 | 3.323 | 3.121 | 3.323 | 3.323 | 77,382 |
| 2024-01-24 | 3.205 | 3.323 | 3.123 | 3.323 | 3.323 | 30,277 |
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.