Eutelsat Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	7.598	7.639	7.468	7.609	6.921	166,276
2022-11-10	7.518	7.639	7.475	7.530	6.849	109,079
2022-11-09	7.548	7.608	7.464	7.512	6.833	225,090
2022-11-08	7.524	7.620	7.503	7.557	6.874	150,568
2022-11-07	7.399	7.643	7.399	7.531	6.851	225,922
2022-11-04	7.534	7.616	7.367	7.367	6.701	392,364
2022-11-03	7.624	7.674	7.464	7.607	6.920	285,587
2022-11-02	7.770	7.853	7.592	7.768	7.065	511,680
2022-11-01	7.898	7.994	7.736	7.799	7.094	522,522
2022-10-31	7.335	7.931	7.277	7.641	6.950	1,052,362
2022-10-28	7.401	7.444	7.296	7.349	6.685	276,042
2022-10-27	7.209	7.394	7.207	7.316	6.654	231,776
2022-10-26	6.985	7.176	6.985	7.070	6.431	318,392
2022-10-25	6.813	6.961	6.813	6.874	6.252	272,834
2022-10-24	6.613	6.786	6.595	6.782	6.169	619,315
2022-10-21	6.539	6.580	6.478	6.553	5.961	171,188
2022-10-20	6.470	6.611	6.470	6.470	5.885	172,034
2022-10-19	6.482	6.595	6.435	6.522	5.932	213,562
2022-10-18	6.498	6.556	6.498	6.522	5.933	213,189
2022-10-17	6.248	6.560	6.143	6.503	5.915	267,583
2022-10-14	6.539	6.564	6.159	6.293	5.724	345,544
2022-10-13	6.311	6.556	6.237	6.530	5.940	200,671
2022-10-12	6.356	6.374	6.237	6.374	5.798	286,021
2022-10-11	6.393	6.428	6.346	6.404	5.825	202,249
2022-10-10	6.517	6.517	6.427	6.451	5.867	106,350
2022-10-07	6.560	6.615	6.502	6.552	5.959	194,601
2022-10-06	6.527	6.568	6.451	6.568	5.974	71,928
2022-10-05	6.510	6.510	6.393	6.452	5.869	206,837
2022-10-04	6.346	6.556	6.346	6.483	5.896	335,280
2022-10-03	6.233	6.272	6.073	6.171	5.613	432,287
2022-09-30	5.890	6.170	5.890	6.115	5.562	559,597
2022-09-29	6.145	6.186	5.804	5.996	5.454	442,247
2022-09-28	6.435	6.435	6.058	6.184	5.625	379,990
2022-09-27	6.663	6.665	6.544	6.586	5.990	223,951
2022-09-26	6.891	6.891	6.607	6.815	6.199	397,239
2022-09-23	6.911	7.027	6.911	6.963	6.334	209,150
2022-09-22	6.918	6.918	6.848	6.881	6.259	172,304
2022-09-21	7.012	7.066	6.992	7.031	6.395	293,169
2022-09-20	7.109	7.109	6.969	6.998	6.365	184,430
2022-09-16	7.131	7.148	7.008	7.021	6.387	328,325
2022-09-15	7.105	7.137	7.043	7.085	6.444	238,121
2022-09-14	7.156	7.156	6.989	7.056	6.418	152,551
2022-09-13	7.277	7.277	7.152	7.188	6.538	61,091
2022-09-12	7.168	7.277	7.168	7.221	6.568	126,241
2022-09-09	7.039	7.144	7.039	7.117	6.474	119,789
2022-09-08	7.051	7.051	6.918	6.982	6.351	571,548
2022-09-07	7.061	7.066	6.996	7.030	6.395	586,491
2022-09-06	6.990	7.051	6.969	7.013	6.379	152,379
2022-09-05	7.012	7.012	6.907	6.975	6.345	341,658
2022-09-02	7.090	7.168	7.018	7.071	6.431	181,310
2022-09-01	7.057	7.121	6.985	7.058	6.420	234,888
2022-08-31	6.868	7.074	6.868	6.965	6.335	618,464
2022-08-30	6.856	6.930	6.821	6.893	6.270	2,984,391
2022-08-26	6.864	6.934	6.833	6.865	6.245	247,632
2022-08-25	6.909	6.981	6.833	6.874	6.252	152,867
2022-08-24	6.835	6.922	6.817	6.881	6.259	2,725,378
2022-08-23	6.778	6.891	6.778	6.821	6.205	288,837
2022-08-22	6.805	6.805	6.731	6.750	6.140	200,861
2022-08-19	7.039	7.039	6.802	6.950	6.322	275,979
2022-08-18	7.090	7.094	6.996	7.049	6.411	806,066

← NewerPage 17 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.