Eutelsat Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.194 | 3.323 | 3.154 | 3.323 | 3.323 | 32,560 |
| 2024-01-22 | 3.118 | 3.323 | 3.039 | 3.323 | 3.323 | 36,512 |
| 2024-01-19 | 3.205 | 3.323 | 3.049 | 3.323 | 3.323 | 83,646 |
| 2024-01-18 | 3.257 | 3.323 | 3.179 | 3.323 | 3.323 | 34,072 |
| 2024-01-17 | 3.352 | 3.352 | 3.187 | 3.323 | 3.323 | 99,411 |
| 2024-01-16 | 3.388 | 3.461 | 3.299 | 3.323 | 3.323 | 182,935 |
| 2024-01-15 | 3.378 | 3.412 | 3.299 | 3.323 | 3.323 | 43,964 |
| 2024-01-12 | 3.412 | 3.451 | 3.323 | 3.323 | 3.323 | 438,441 |
| 2024-01-11 | 3.503 | 3.504 | 3.323 | 3.323 | 3.323 | 55,616 |
| 2024-01-10 | 3.430 | 3.503 | 3.323 | 3.323 | 3.323 | 74,420 |
| 2024-01-09 | 3.325 | 3.430 | 3.305 | 3.323 | 3.323 | 117,131 |
| 2024-01-08 | 3.335 | 3.335 | 3.252 | 3.323 | 3.323 | 42,762 |
| 2024-01-05 | 3.319 | 3.347 | 3.249 | 3.323 | 3.323 | 27,030 |
| 2024-01-04 | 3.350 | 3.377 | 3.294 | 3.323 | 3.323 | 70,584 |
| 2024-01-03 | 3.400 | 3.557 | 3.321 | 3.323 | 3.323 | 178,119 |
| 2024-01-02 | 3.342 | 3.423 | 3.272 | 3.272 | 3.272 | 141,102 |
| 2023-12-29 | 3.297 | 3.358 | 3.233 | 3.317 | 3.317 | 56,403 |
| 2023-12-28 | 3.366 | 3.490 | 3.232 | 3.272 | 3.272 | 57,029 |
| 2023-12-27 | 3.428 | 3.444 | 3.369 | 3.428 | 3.428 | 94,060 |
| 2023-12-22 | 3.272 | 3.411 | 3.136 | 3.136 | 3.136 | 156,521 |
| 2023-12-21 | 3.236 | 3.345 | 3.136 | 3.136 | 3.136 | 332,221 |
| 2023-12-20 | 3.194 | 3.325 | 3.136 | 3.136 | 3.136 | 305,358 |
| 2023-12-19 | 3.143 | 3.201 | 3.058 | 3.058 | 3.058 | 95,110 |
| 2023-12-18 | 3.166 | 3.213 | 3.058 | 3.058 | 3.058 | 159,915 |
| 2023-12-15 | 3.084 | 3.193 | 3.058 | 3.058 | 3.058 | 476,122 |
| 2023-12-14 | 2.970 | 3.096 | 2.936 | 3.019 | 3.019 | 157,178 |
| 2023-12-13 | 2.947 | 3.019 | 2.889 | 3.019 | 3.019 | 514,545 |
| 2023-12-12 | 3.023 | 3.023 | 2.922 | 3.019 | 3.019 | 125,244 |
| 2023-12-11 | 3.032 | 3.074 | 3.009 | 3.019 | 3.019 | 74,779 |
| 2023-12-08 | 3.062 | 3.116 | 3.019 | 3.019 | 3.019 | 174,899 |
| 2023-12-07 | 3.062 | 3.071 | 3.012 | 3.019 | 3.019 | 209,977 |
| 2023-12-06 | 3.077 | 3.101 | 3.019 | 3.019 | 3.019 | 373,574 |
| 2023-12-05 | 3.006 | 3.102 | 2.957 | 3.019 | 3.019 | 187,080 |
| 2023-12-04 | 3.023 | 3.177 | 2.961 | 3.019 | 3.019 | 356,707 |
| 2023-12-01 | 2.976 | 3.045 | 2.933 | 3.019 | 3.019 | 263,747 |
| 2023-11-30 | 2.961 | 3.019 | 2.889 | 3.019 | 3.019 | 467,945 |
| 2023-11-29 | 2.939 | 3.019 | 2.848 | 3.019 | 3.019 | 307,107 |
| 2023-11-28 | 2.903 | 3.019 | 2.817 | 3.019 | 3.019 | 166,737 |
| 2023-11-27 | 2.976 | 3.032 | 2.901 | 3.019 | 3.019 | 193,542 |
| 2023-11-24 | 2.993 | 3.194 | 2.911 | 3.194 | 3.194 | 279,021 |
| 2023-11-23 | 3.109 | 3.194 | 2.943 | 3.194 | 3.194 | 145,796 |
| 2023-11-22 | 3.093 | 3.194 | 3.067 | 3.194 | 3.194 | 62,236 |
| 2023-11-21 | 3.176 | 3.201 | 3.090 | 3.194 | 3.194 | 91,453 |
| 2023-11-20 | 3.227 | 3.272 | 3.183 | 3.272 | 3.272 | 119,957 |
| 2023-11-17 | 3.230 | 3.272 | 3.196 | 3.272 | 3.272 | 44,720 |
| 2023-11-16 | 3.280 | 3.311 | 3.193 | 3.311 | 3.311 | 76,519 |
| 2023-11-15 | 3.344 | 3.344 | 3.221 | 3.311 | 3.311 | 69,085 |
| 2023-11-14 | 3.341 | 3.341 | 3.187 | 3.311 | 3.311 | 168,799 |
| 2023-11-13 | 3.311 | 3.344 | 3.282 | 3.311 | 3.311 | 142,125 |
| 2023-11-10 | 3.378 | 3.384 | 3.283 | 3.350 | 3.350 | 100,439 |
| 2023-11-09 | 3.303 | 3.434 | 3.303 | 3.350 | 3.350 | 347,758 |
| 2023-11-08 | 3.289 | 3.423 | 3.258 | 3.350 | 3.350 | 312,091 |
| 2023-11-07 | 3.462 | 3.514 | 3.356 | 3.428 | 3.428 | 149,137 |
| 2023-11-06 | 3.571 | 3.582 | 3.472 | 3.506 | 3.506 | 242,405 |
| 2023-11-03 | 3.349 | 3.565 | 3.297 | 3.428 | 3.428 | 222,138 |
| 2023-11-02 | 3.201 | 3.378 | 3.187 | 3.272 | 3.272 | 236,247 |
| 2023-11-01 | 3.165 | 3.201 | 3.065 | 3.194 | 3.194 | 226,189 |
| 2023-10-31 | 3.288 | 3.327 | 3.093 | 3.194 | 3.194 | 498,978 |
| 2023-10-30 | 3.366 | 3.428 | 3.277 | 3.428 | 3.428 | 219,796 |
| 2023-10-27 | 3.490 | 3.490 | 3.333 | 3.467 | 3.467 | 137,866 |
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.