Eutelsat Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.834	4.834	4.624	4.672	4.672	168,608
2023-08-01	4.776	4.869	4.753	4.856	4.856	70,634
2023-07-31	4.875	4.889	4.768	4.802	4.802	87,338
2023-07-28	4.793	4.862	4.675	4.746	4.746	135,490
2023-07-27	4.809	4.862	4.749	4.788	4.788	142,538
2023-07-26	4.784	4.826	4.737	4.793	4.793	178,391
2023-07-25	4.764	4.784	4.721	4.746	4.746	181,043
2023-07-24	4.737	4.781	4.737	4.760	4.760	115,148
2023-07-21	4.768	4.768	4.690	4.692	4.692	77,068
2023-07-20	4.793	4.807	4.714	4.749	4.749	88,513
2023-07-19	4.799	4.799	4.714	4.767	4.767	123,369
2023-07-18	4.682	4.776	4.663	4.682	4.682	98,120
2023-07-17	4.698	4.780	4.671	4.730	4.730	119,583
2023-07-14	4.716	4.807	4.686	4.733	4.733	130,361
2023-07-13	4.846	4.862	4.710	4.755	4.755	135,365
2023-07-12	4.780	4.862	4.780	4.846	4.846	145,904
2023-07-11	4.702	4.772	4.702	4.727	4.727	77,729
2023-07-10	4.657	4.698	4.643	4.672	4.672	118,771
2023-07-07	4.632	4.667	4.632	4.649	4.649	69,347
2023-07-06	4.698	4.698	4.616	4.636	4.636	153,563
2023-07-05	4.716	4.729	4.636	4.678	4.678	107,983
2023-07-04	4.675	4.745	4.655	4.710	4.710	213,301
2023-07-03	4.642	4.706	4.636	4.670	4.670	193,722
2023-06-30	4.706	4.753	4.653	4.666	4.666	158,237
2023-06-29	4.698	4.776	4.679	4.717	4.717	145,031
2023-06-28	4.776	4.784	4.679	4.699	4.699	54,131
2023-06-27	4.679	4.753	4.655	4.740	4.740	57,313
2023-06-26	4.605	4.679	4.566	4.601	4.601	141,849
2023-06-23	4.612	4.612	4.577	4.589	4.589	222,369
2023-06-22	4.597	4.651	4.597	4.631	4.631	191,313
2023-06-21	4.608	4.640	4.597	4.605	4.605	178,174
2023-06-20	4.657	4.667	4.593	4.631	4.631	131,351
2023-06-19	4.653	4.694	4.643	4.657	4.657	173,678
2023-06-16	4.642	4.683	4.628	4.652	4.652	422,671
2023-06-15	4.638	4.667	4.597	4.613	4.613	224,850
2023-06-14	4.632	4.717	4.624	4.648	4.648	302,466
2023-06-13	4.653	4.663	4.616	4.638	4.638	191,844
2023-06-12	4.739	4.741	4.605	4.637	4.637	235,600
2023-06-09	4.743	4.768	4.694	4.719	4.719	112,668
2023-06-08	4.825	4.846	4.721	4.771	4.771	133,245
2023-06-07	4.737	4.854	4.737	4.804	4.804	272,820
2023-06-06	4.675	4.741	4.667	4.708	4.708	60,528
2023-06-05	4.698	4.706	4.663	4.683	4.683	229,520
2023-06-02	4.657	4.682	4.636	4.658	4.658	407,783
2023-06-01	4.665	4.686	4.597	4.632	4.632	161,399
2023-05-31	4.725	4.725	4.628	4.688	4.688	312,680
2023-05-30	4.727	4.756	4.663	4.756	4.756	402,565
2023-05-26	4.690	4.718	4.667	4.696	4.696	248,163
2023-05-25	4.811	4.811	4.663	4.731	4.731	176,239
2023-05-24	4.842	4.858	4.749	4.804	4.804	144,669
2023-05-23	4.846	4.885	4.834	4.857	4.857	61,025
2023-05-22	4.940	4.947	4.842	4.916	4.916	64,915
2023-05-19	4.936	4.963	4.908	4.928	4.928	121,787
2023-05-18	4.934	4.990	4.934	4.952	4.952	92,675
2023-05-17	4.862	4.897	4.830	4.869	4.869	128,380
2023-05-16	4.928	4.928	4.838	4.869	4.869	163,928
2023-05-15	4.924	4.964	4.827	4.943	4.943	133,443
2023-05-12	4.936	4.982	4.916	4.938	4.938	128,063
2023-05-11	4.936	4.955	4.760	4.825	4.825	159,849
2023-05-10	4.986	5.002	4.928	4.970	4.970	100,031

← NewerPage 14 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.