Eutelsat Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 8.609 | 8.609 | 8.399 | 8.452 | 7.688 | 1,805,131 |
| 2022-05-23 | 8.504 | 8.570 | 8.344 | 8.484 | 7.717 | 154,066 |
| 2022-05-20 | 8.527 | 8.586 | 8.453 | 8.521 | 7.750 | 176,326 |
| 2022-05-19 | 8.555 | 8.555 | 8.406 | 8.460 | 7.695 | 141,062 |
| 2022-05-18 | 8.527 | 8.625 | 8.492 | 8.599 | 7.821 | 261,661 |
| 2022-05-17 | 8.609 | 8.664 | 8.503 | 8.629 | 7.849 | 2,562,370 |
| 2022-05-16 | 8.586 | 8.718 | 8.570 | 8.620 | 7.841 | 1,079,469 |
| 2022-05-13 | 8.352 | 8.679 | 8.352 | 8.514 | 7.744 | 214,614 |
| 2022-05-12 | 8.134 | 8.251 | 8.134 | 8.213 | 7.471 | 508,709 |
| 2022-05-11 | 8.075 | 8.188 | 8.001 | 8.084 | 7.353 | 148,077 |
| 2022-05-10 | 8.247 | 8.251 | 8.095 | 8.182 | 7.442 | 95,026 |
| 2022-05-09 | 8.149 | 8.243 | 8.149 | 8.189 | 7.449 | 117,668 |
| 2022-05-06 | 8.329 | 8.329 | 8.126 | 8.218 | 7.475 | 158,078 |
| 2022-05-05 | 8.329 | 8.368 | 8.290 | 8.340 | 7.586 | 92,279 |
| 2022-05-04 | 8.348 | 8.360 | 8.282 | 8.307 | 7.556 | 86,552 |
| 2022-05-03 | 8.239 | 8.352 | 8.181 | 8.288 | 7.538 | 489,578 |
| 2022-04-29 | 8.395 | 8.414 | 8.266 | 8.357 | 7.602 | 78,341 |
| 2022-04-28 | 8.379 | 8.399 | 8.204 | 8.329 | 7.576 | 90,086 |
| 2022-04-27 | 8.274 | 8.414 | 8.227 | 8.337 | 7.583 | 158,358 |
| 2022-04-26 | 8.274 | 8.461 | 8.274 | 8.274 | 7.526 | 340,804 |
| 2022-04-25 | 8.075 | 8.212 | 8.017 | 8.162 | 7.424 | 152,930 |
| 2022-04-22 | 7.986 | 8.095 | 7.939 | 8.045 | 7.317 | 96,523 |
| 2022-04-21 | 8.031 | 8.079 | 8.009 | 8.039 | 7.312 | 59,821 |
| 2022-04-20 | 7.999 | 8.087 | 7.962 | 8.022 | 7.296 | 109,621 |
| 2022-04-19 | 8.007 | 8.033 | 7.838 | 7.952 | 7.233 | 176,094 |
| 2022-04-14 | 7.935 | 8.033 | 7.869 | 7.950 | 7.232 | 56,526 |
| 2022-04-13 | 7.923 | 7.923 | 7.838 | 7.883 | 7.170 | 91,919 |
| 2022-04-12 | 7.814 | 7.908 | 7.717 | 7.757 | 7.056 | 427,783 |
| 2022-04-11 | 7.768 | 8.033 | 7.768 | 7.904 | 7.189 | 156,041 |
| 2022-04-08 | 7.717 | 7.733 | 7.647 | 7.687 | 6.992 | 67,958 |
| 2022-04-07 | 7.627 | 7.779 | 7.627 | 7.694 | 6.998 | 539,847 |
| 2022-04-06 | 7.727 | 7.830 | 7.603 | 7.669 | 6.976 | 266,564 |
| 2022-04-05 | 7.653 | 7.756 | 7.608 | 7.715 | 7.018 | 550,688 |
| 2022-04-04 | 7.736 | 7.736 | 7.643 | 7.687 | 6.992 | 63,783 |
| 2022-04-01 | 7.688 | 7.736 | 7.655 | 7.709 | 7.012 | 83,021 |
| 2022-03-31 | 7.728 | 7.782 | 7.666 | 7.687 | 6.992 | 487,914 |
| 2022-03-30 | 7.733 | 7.735 | 7.578 | 7.640 | 6.949 | 569,713 |
| 2022-03-29 | 7.717 | 7.724 | 7.526 | 7.662 | 6.970 | 507,325 |
| 2022-03-28 | 7.663 | 7.814 | 7.659 | 7.743 | 7.043 | 120,359 |
| 2022-03-25 | 7.468 | 7.639 | 7.468 | 7.531 | 6.850 | 127,663 |
| 2022-03-24 | 7.501 | 7.501 | 7.420 | 7.442 | 6.769 | 769,475 |
| 2022-03-23 | 7.535 | 7.535 | 7.484 | 7.501 | 6.823 | 402,719 |
| 2022-03-22 | 7.532 | 7.532 | 7.451 | 7.502 | 6.824 | 507,207 |
| 2022-03-21 | 7.465 | 7.557 | 7.437 | 7.495 | 6.818 | 101,572 |
| 2022-03-18 | 7.502 | 7.528 | 7.381 | 7.413 | 6.743 | 102,430 |
| 2022-03-17 | 7.518 | 7.528 | 7.437 | 7.469 | 6.794 | 95,260 |
| 2022-03-16 | 7.466 | 7.493 | 7.406 | 7.435 | 6.762 | 115,026 |
| 2022-03-15 | 7.346 | 7.403 | 7.308 | 7.351 | 6.686 | 70,452 |
| 2022-03-14 | 7.330 | 7.356 | 7.275 | 7.327 | 6.665 | 93,784 |
| 2022-03-11 | 7.179 | 7.333 | 7.179 | 7.283 | 6.625 | 398,128 |
| 2022-03-10 | 7.179 | 7.179 | 7.099 | 7.145 | 6.499 | 129,559 |
| 2022-03-09 | 7.128 | 7.238 | 7.128 | 7.161 | 6.514 | 123,592 |
| 2022-03-08 | 6.928 | 7.143 | 6.901 | 6.977 | 6.347 | 367,213 |
| 2022-03-07 | 7.012 | 7.059 | 6.643 | 6.750 | 6.140 | 371,034 |
| 2022-03-04 | 7.189 | 7.197 | 7.032 | 7.086 | 6.446 | 204,282 |
| 2022-03-03 | 7.473 | 7.473 | 7.180 | 7.251 | 6.595 | 613,068 |
| 2022-03-02 | 7.331 | 7.415 | 7.205 | 7.307 | 6.647 | 174,094 |
| 2022-03-01 | 7.669 | 7.699 | 7.412 | 7.544 | 6.862 | 133,414 |
| 2022-02-28 | 7.503 | 7.697 | 7.495 | 7.651 | 6.959 | 88,725 |
| 2022-02-25 | 7.635 | 7.721 | 7.599 | 7.674 | 6.981 | 221,292 |
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.