Eutelsat Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 5.031 | 5.033 | 4.928 | 4.957 | 4.957 | 125,041 |
| 2023-05-05 | 4.830 | 4.940 | 4.830 | 4.905 | 4.905 | 172,111 |
| 2023-05-04 | 4.784 | 4.842 | 4.756 | 4.806 | 4.806 | 250,616 |
| 2023-05-03 | 4.651 | 4.784 | 4.651 | 4.732 | 4.732 | 120,182 |
| 2023-05-02 | 4.710 | 4.710 | 4.643 | 4.671 | 4.671 | 197,363 |
| 2023-04-28 | 4.642 | 4.710 | 4.608 | 4.663 | 4.663 | 394,156 |
| 2023-04-27 | 4.568 | 4.636 | 4.538 | 4.590 | 4.590 | 168,421 |
| 2023-04-26 | 4.583 | 4.597 | 4.515 | 4.559 | 4.559 | 298,491 |
| 2023-04-25 | 4.800 | 4.800 | 4.573 | 4.643 | 4.643 | 248,994 |
| 2023-04-24 | 4.904 | 4.904 | 4.858 | 4.874 | 4.874 | 125,511 |
| 2023-04-21 | 4.854 | 4.924 | 4.834 | 4.865 | 4.865 | 115,729 |
| 2023-04-20 | 4.875 | 4.908 | 4.815 | 4.866 | 4.866 | 116,423 |
| 2023-04-19 | 4.830 | 4.916 | 4.807 | 4.888 | 4.888 | 192,749 |
| 2023-04-18 | 4.825 | 4.854 | 4.788 | 4.821 | 4.821 | 160,351 |
| 2023-04-17 | 4.834 | 4.838 | 4.714 | 4.778 | 4.778 | 198,746 |
| 2023-04-14 | 4.805 | 4.854 | 4.795 | 4.835 | 4.835 | 206,677 |
| 2023-04-13 | 4.838 | 4.838 | 4.780 | 4.802 | 4.802 | 95,529 |
| 2023-04-12 | 4.753 | 4.862 | 4.729 | 4.819 | 4.819 | 211,649 |
| 2023-04-11 | 4.838 | 4.849 | 4.729 | 4.767 | 4.767 | 209,581 |
| 2023-04-06 | 4.813 | 4.850 | 4.791 | 4.826 | 4.826 | 193,464 |
| 2023-04-05 | 4.768 | 4.795 | 4.721 | 4.763 | 4.763 | 218,652 |
| 2023-04-04 | 4.809 | 4.834 | 4.749 | 4.757 | 4.757 | 185,369 |
| 2023-04-03 | 4.830 | 4.850 | 4.803 | 4.818 | 4.818 | 84,346 |
| 2023-03-31 | 4.710 | 4.795 | 4.710 | 4.776 | 4.776 | 276,574 |
| 2023-03-30 | 4.638 | 4.745 | 4.601 | 4.696 | 4.696 | 540,964 |
| 2023-03-29 | 4.690 | 4.850 | 4.601 | 4.662 | 4.662 | 589,192 |
| 2023-03-28 | 4.636 | 4.675 | 4.636 | 4.664 | 4.664 | 322,888 |
| 2023-03-27 | 4.764 | 4.764 | 4.624 | 4.680 | 4.680 | 401,657 |
| 2023-03-24 | 4.788 | 4.788 | 4.642 | 4.696 | 4.696 | 365,151 |
| 2023-03-23 | 4.735 | 4.795 | 4.686 | 4.756 | 4.756 | 293,839 |
| 2023-03-22 | 4.827 | 4.827 | 4.733 | 4.790 | 4.790 | 279,364 |
| 2023-03-21 | 4.928 | 4.928 | 4.784 | 4.830 | 4.830 | 342,429 |
| 2023-03-20 | 4.702 | 4.904 | 4.671 | 4.778 | 4.778 | 362,388 |
| 2023-03-17 | 4.891 | 4.920 | 4.686 | 4.744 | 4.744 | 981,196 |
| 2023-03-16 | 4.760 | 4.842 | 4.737 | 4.792 | 4.792 | 420,623 |
| 2023-03-15 | 4.830 | 4.885 | 4.737 | 4.817 | 4.817 | 622,536 |
| 2023-03-14 | 4.967 | 4.967 | 4.811 | 4.840 | 4.840 | 303,393 |
| 2023-03-13 | 5.095 | 5.095 | 4.889 | 4.986 | 4.986 | 875,825 |
| 2023-03-10 | 5.154 | 5.158 | 5.049 | 5.103 | 5.103 | 333,030 |
| 2023-03-09 | 5.136 | 5.204 | 5.111 | 5.179 | 5.179 | 124,955 |
| 2023-03-08 | 5.099 | 5.127 | 5.049 | 5.075 | 5.075 | 221,666 |
| 2023-03-07 | 5.105 | 5.150 | 5.068 | 5.109 | 5.109 | 215,877 |
| 2023-03-06 | 5.183 | 5.189 | 5.111 | 5.127 | 5.127 | 194,496 |
| 2023-03-03 | 5.177 | 5.198 | 5.134 | 5.156 | 5.156 | 125,361 |
| 2023-03-02 | 5.109 | 5.165 | 5.052 | 5.151 | 5.151 | 206,910 |
| 2023-03-01 | 5.173 | 5.282 | 5.110 | 5.162 | 5.162 | 247,781 |
| 2023-02-28 | 5.177 | 5.271 | 5.138 | 5.183 | 5.183 | 194,753 |
| 2023-02-27 | 5.239 | 5.239 | 5.111 | 5.227 | 5.227 | 247,045 |
| 2023-02-24 | 5.265 | 5.294 | 5.208 | 5.248 | 5.248 | 208,334 |
| 2023-02-23 | 5.313 | 5.352 | 5.235 | 5.298 | 5.298 | 137,871 |
| 2023-02-22 | 5.288 | 5.352 | 5.255 | 5.292 | 5.292 | 198,200 |
| 2023-02-21 | 5.417 | 5.473 | 5.290 | 5.341 | 5.341 | 184,814 |
| 2023-02-20 | 5.099 | 5.415 | 5.088 | 5.248 | 5.248 | 411,269 |
| 2023-02-17 | 5.504 | 5.504 | 4.963 | 5.105 | 5.105 | 932,133 |
| 2023-02-16 | 5.462 | 5.578 | 5.458 | 5.529 | 5.529 | 189,973 |
| 2023-02-15 | 5.495 | 5.500 | 5.403 | 5.427 | 5.427 | 197,462 |
| 2023-02-14 | 5.399 | 5.520 | 5.317 | 5.486 | 5.486 | 210,844 |
| 2023-02-13 | 5.403 | 5.407 | 5.368 | 5.392 | 5.392 | 68,950 |
| 2023-02-10 | 5.387 | 5.415 | 5.333 | 5.369 | 5.369 | 197,837 |
| 2023-02-09 | 5.421 | 5.426 | 5.372 | 5.399 | 5.399 | 85,067 |
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.