Eutelsat Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	3.350	3.503	3.307	3.467	3.467	222,360
2023-10-25	3.436	3.436	3.246	3.331	3.331	434,457
2023-10-24	3.350	3.473	3.331	3.370	3.370	172,917
2023-10-23	3.632	3.632	3.294	3.370	3.370	328,497
2023-10-20	3.715	3.779	3.486	3.779	3.779	159,122
2023-10-19	3.702	3.857	3.693	3.857	3.857	82,707
2023-10-18	3.811	3.857	3.716	3.857	3.857	149,227
2023-10-17	3.836	3.896	3.789	3.857	3.857	98,834
2023-10-16	3.777	3.857	3.768	3.857	3.857	434,314
2023-10-13	4.129	4.129	3.769	4.129	4.129	394,333
2023-10-12	3.950	3.977	3.892	3.973	3.973	175,496
2023-10-11	3.973	3.989	3.896	3.973	3.973	206,639
2023-10-10	3.701	3.989	3.693	3.973	3.973	122,081
2023-10-09	3.907	3.942	3.662	3.857	3.857	326,682
2023-10-06	4.164	4.164	3.958	4.051	4.051	148,006
2023-10-05	4.192	4.234	4.121	4.207	4.207	147,785
2023-10-04	4.160	4.211	4.121	4.207	4.207	177,295
2023-10-03	4.402	4.402	4.090	4.402	4.402	182,980
2023-10-02	4.441	4.441	4.246	4.441	4.441	143,688
2023-09-29	4.238	4.375	4.153	4.285	4.285	393,650
2023-09-28	4.153	4.316	4.067	4.198	4.198	171,970
2023-09-27	4.097	4.168	4.008	4.129	4.129	122,972
2023-09-26	4.129	4.215	4.086	4.149	4.149	149,722
2023-09-25	4.262	4.262	4.137	4.161	4.161	104,516
2023-09-22	4.305	4.324	4.254	4.288	4.288	130,564
2023-09-21	4.363	4.371	4.266	4.314	4.314	211,781
2023-09-20	4.347	4.453	4.347	4.413	4.413	141,143
2023-09-19	4.197	4.316	4.192	4.298	4.298	82,745
2023-09-18	4.268	4.312	4.176	4.263	4.263	143,311
2023-09-15	4.293	4.371	4.257	4.257	4.257	940,323
2023-09-14	4.281	4.347	4.281	4.308	4.308	145,856
2023-09-13	4.316	4.316	4.234	4.264	4.264	139,166
2023-09-12	4.480	4.480	4.333	4.404	4.404	110,826
2023-09-11	4.513	4.542	4.460	4.478	4.478	130,582
2023-09-08	4.464	4.527	4.449	4.523	4.523	110,234
2023-09-07	4.404	4.484	4.382	4.443	4.443	117,283
2023-09-06	4.386	4.456	4.371	4.428	4.428	91,090
2023-09-05	4.369	4.407	4.363	4.378	4.378	79,241
2023-09-04	4.402	4.433	4.363	4.390	4.390	59,298
2023-09-01	4.379	4.379	4.328	4.343	4.343	40,480
2023-08-31	4.305	4.406	4.305	4.369	4.369	78,666
2023-08-30	4.297	4.324	4.273	4.297	4.297	117,656
2023-08-29	4.271	4.312	4.254	4.298	4.298	143,591
2023-08-25	4.190	4.231	4.184	4.208	4.208	70,174
2023-08-24	4.215	4.277	4.188	4.192	4.192	34,441
2023-08-23	4.231	4.266	4.203	4.216	4.216	129,956
2023-08-22	4.269	4.269	4.203	4.230	4.230	126,952
2023-08-21	4.330	4.332	4.234	4.268	4.268	41,712
2023-08-18	4.345	4.351	4.289	4.299	4.299	92,362
2023-08-17	4.345	4.351	4.293	4.325	4.325	98,205
2023-08-16	4.560	4.577	4.374	4.374	4.374	84,298
2023-08-15	4.686	4.710	4.558	4.596	4.596	122,049
2023-08-14	4.675	4.706	4.636	4.690	4.690	118,727
2023-08-11	4.675	4.675	4.636	4.653	4.653	148,552
2023-08-10	4.739	4.749	4.659	4.688	4.688	254,759
2023-08-09	4.716	4.729	4.698	4.714	4.714	88,816
2023-08-08	4.753	4.799	4.640	4.648	4.648	112,546
2023-08-07	4.753	4.799	4.706	4.733	4.733	54,264
2023-08-04	4.651	4.742	4.651	4.723	4.723	107,313
2023-08-03	4.597	4.682	4.593	4.639	4.639	152,869

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.