Eutelsat Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5.384 | 5.508 | 5.376 | 5.437 | 5.437 | 87,332 |
| 2023-02-07 | 5.442 | 5.442 | 5.364 | 5.398 | 5.398 | 242,758 |
| 2023-02-06 | 5.469 | 5.516 | 5.407 | 5.451 | 5.451 | 209,936 |
| 2023-02-03 | 5.532 | 5.555 | 5.445 | 5.491 | 5.491 | 142,858 |
| 2023-02-02 | 5.532 | 5.563 | 5.473 | 5.515 | 5.515 | 96,525 |
| 2023-02-01 | 5.495 | 5.512 | 5.407 | 5.454 | 5.454 | 150,510 |
| 2023-01-31 | 5.492 | 5.492 | 5.399 | 5.432 | 5.432 | 360,771 |
| 2023-01-30 | 5.495 | 5.532 | 5.474 | 5.495 | 5.495 | 175,364 |
| 2023-01-27 | 5.489 | 5.489 | 5.426 | 5.461 | 5.461 | 117,615 |
| 2023-01-26 | 5.495 | 5.524 | 5.454 | 5.490 | 5.490 | 179,815 |
| 2023-01-25 | 5.532 | 5.532 | 5.442 | 5.463 | 5.463 | 242,286 |
| 2023-01-24 | 5.610 | 5.610 | 5.501 | 5.545 | 5.545 | 122,682 |
| 2023-01-23 | 5.547 | 5.594 | 5.512 | 5.561 | 5.561 | 127,324 |
| 2023-01-20 | 5.438 | 5.524 | 5.438 | 5.490 | 5.490 | 167,373 |
| 2023-01-19 | 5.489 | 5.489 | 5.360 | 5.416 | 5.416 | 203,965 |
| 2023-01-18 | 5.526 | 5.528 | 5.442 | 5.498 | 5.498 | 201,292 |
| 2023-01-17 | 5.547 | 5.567 | 5.489 | 5.503 | 5.503 | 185,143 |
| 2023-01-16 | 5.532 | 5.648 | 5.516 | 5.599 | 5.599 | 96,137 |
| 2023-01-13 | 5.454 | 5.532 | 5.442 | 5.492 | 5.492 | 178,961 |
| 2023-01-12 | 5.399 | 5.442 | 5.372 | 5.433 | 5.433 | 335,398 |
| 2023-01-11 | 5.436 | 5.504 | 5.372 | 5.401 | 5.401 | 258,695 |
| 2023-01-10 | 5.539 | 5.543 | 5.411 | 5.423 | 5.423 | 292,213 |
| 2023-01-09 | 5.502 | 5.539 | 5.450 | 5.490 | 5.490 | 128,012 |
| 2023-01-06 | 5.563 | 5.574 | 5.454 | 5.493 | 5.493 | 285,802 |
| 2023-01-05 | 5.610 | 5.610 | 5.508 | 5.539 | 5.539 | 185,905 |
| 2023-01-04 | 5.600 | 5.648 | 5.543 | 5.591 | 5.591 | 112,910 |
| 2023-01-03 | 5.592 | 5.633 | 5.520 | 5.585 | 5.585 | 242,398 |
| 2022-12-30 | 5.524 | 5.524 | 5.415 | 5.449 | 5.449 | 187,913 |
| 2022-12-29 | 5.436 | 5.520 | 5.407 | 5.454 | 5.454 | 161,334 |
| 2022-12-28 | 5.522 | 5.524 | 5.426 | 5.447 | 5.447 | 98,569 |
| 2022-12-23 | 5.458 | 5.469 | 5.430 | 5.444 | 5.444 | 254,192 |
| 2022-12-22 | 5.514 | 5.532 | 5.391 | 5.450 | 5.450 | 166,982 |
| 2022-12-21 | 5.473 | 5.495 | 5.423 | 5.453 | 5.453 | 211,167 |
| 2022-12-20 | 5.339 | 5.454 | 5.321 | 5.411 | 5.411 | 226,360 |
| 2022-12-19 | 5.462 | 5.547 | 5.344 | 5.435 | 5.435 | 153,928 |
| 2022-12-16 | 5.454 | 5.473 | 5.399 | 5.421 | 5.421 | 414,177 |
| 2022-12-15 | 5.596 | 5.610 | 5.411 | 5.465 | 5.465 | 352,066 |
| 2022-12-14 | 5.606 | 5.606 | 5.539 | 5.569 | 5.569 | 164,387 |
| 2022-12-13 | 5.604 | 5.633 | 5.547 | 5.604 | 5.604 | 444,415 |
| 2022-12-12 | 5.641 | 5.648 | 5.571 | 5.593 | 5.593 | 73,409 |
| 2022-12-09 | 5.703 | 5.707 | 5.602 | 5.656 | 5.656 | 319,442 |
| 2022-12-08 | 5.761 | 5.761 | 5.651 | 5.691 | 5.691 | 363,175 |
| 2022-12-07 | 5.859 | 5.874 | 5.761 | 5.785 | 5.785 | 259,293 |
| 2022-12-06 | 5.952 | 5.960 | 5.859 | 5.901 | 5.901 | 169,475 |
| 2022-12-05 | 6.034 | 6.065 | 5.941 | 5.968 | 5.968 | 171,938 |
| 2022-12-02 | 6.019 | 6.055 | 5.987 | 6.034 | 6.034 | 115,783 |
| 2022-12-01 | 5.968 | 6.038 | 5.968 | 6.038 | 6.038 | 154,379 |
| 2022-11-30 | 6.163 | 6.163 | 5.859 | 5.922 | 5.922 | 333,842 |
| 2022-11-29 | 6.194 | 6.194 | 6.089 | 6.121 | 6.121 | 167,020 |
| 2022-11-28 | 6.248 | 6.248 | 6.139 | 6.160 | 6.160 | 172,348 |
| 2022-11-25 | 6.256 | 6.256 | 6.202 | 6.222 | 6.222 | 268,384 |
| 2022-11-24 | 6.322 | 6.322 | 6.259 | 6.301 | 6.301 | 229,689 |
| 2022-11-23 | 6.311 | 6.319 | 6.264 | 6.280 | 6.280 | 131,029 |
| 2022-11-22 | 6.311 | 6.334 | 6.248 | 6.311 | 6.311 | 165,669 |
| 2022-11-21 | 6.170 | 6.303 | 6.170 | 6.276 | 6.276 | 131,496 |
| 2022-11-18 | 6.301 | 6.334 | 6.143 | 6.198 | 6.198 | 400,051 |
| 2022-11-17 | 6.691 | 6.700 | 6.276 | 6.316 | 6.316 | 367,869 |
| 2022-11-16 | 7.168 | 7.393 | 7.098 | 7.326 | 6.664 | 309,652 |
| 2022-11-15 | 7.555 | 7.577 | 6.953 | 7.109 | 6.466 | 301,741 |
| 2022-11-14 | 7.629 | 7.643 | 7.526 | 7.564 | 6.880 | 212,292 |
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.