Eutelsat Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-24 | 7.907 | 7.920 | 7.655 | 7.808 | 7.102 | 290,860 |
| 2022-02-23 | 8.152 | 8.266 | 8.052 | 8.167 | 7.428 | 656,761 |
| 2022-02-22 | 8.142 | 8.142 | 7.978 | 8.044 | 7.317 | 423,330 |
| 2022-02-21 | 8.442 | 8.442 | 8.270 | 8.313 | 7.561 | 82,077 |
| 2022-02-18 | 8.321 | 8.601 | 8.321 | 8.519 | 7.749 | 229,311 |
| 2022-02-17 | 8.648 | 8.652 | 8.251 | 8.356 | 7.601 | 824,500 |
| 2022-02-16 | 8.913 | 8.928 | 8.854 | 8.868 | 8.067 | 69,826 |
| 2022-02-15 | 8.726 | 8.909 | 8.726 | 8.836 | 8.037 | 260,488 |
| 2022-02-14 | 8.864 | 8.882 | 8.617 | 8.721 | 7.932 | 193,458 |
| 2022-02-11 | 8.967 | 9.010 | 8.936 | 8.975 | 8.163 | 78,805 |
| 2022-02-10 | 8.851 | 8.999 | 8.851 | 8.935 | 8.127 | 76,323 |
| 2022-02-09 | 8.876 | 8.878 | 8.769 | 8.800 | 8.005 | 129,151 |
| 2022-02-08 | 8.835 | 8.905 | 8.773 | 8.836 | 8.037 | 130,093 |
| 2022-02-07 | 8.656 | 8.765 | 8.609 | 8.655 | 7.872 | 47,096 |
| 2022-02-04 | 8.638 | 8.757 | 8.578 | 8.637 | 7.856 | 131,509 |
| 2022-02-03 | 8.632 | 8.718 | 8.632 | 8.664 | 7.881 | 129,717 |
| 2022-02-02 | 8.601 | 8.699 | 8.562 | 8.620 | 7.841 | 188,067 |
| 2022-02-01 | 8.623 | 8.636 | 8.531 | 8.562 | 7.788 | 301,552 |
| 2022-01-31 | 8.734 | 8.734 | 8.547 | 8.562 | 7.788 | 112,352 |
| 2022-01-28 | 8.765 | 8.765 | 8.648 | 8.717 | 7.928 | 147,819 |
| 2022-01-27 | 8.742 | 8.925 | 8.742 | 8.829 | 8.031 | 160,826 |
| 2022-01-26 | 8.648 | 8.905 | 8.645 | 8.777 | 7.983 | 133,423 |
| 2022-01-25 | 8.601 | 8.632 | 8.492 | 8.572 | 7.797 | 125,764 |
| 2022-01-24 | 8.611 | 8.753 | 8.578 | 8.674 | 7.890 | 92,859 |
| 2022-01-21 | 8.808 | 8.823 | 8.718 | 8.753 | 7.962 | 235,764 |
| 2022-01-20 | 8.856 | 8.870 | 8.730 | 8.830 | 8.032 | 308,723 |
| 2022-01-19 | 8.484 | 8.812 | 8.484 | 8.720 | 7.932 | 220,308 |
| 2022-01-18 | 8.399 | 8.469 | 8.399 | 8.442 | 7.678 | 236,685 |
| 2022-01-17 | 8.492 | 8.527 | 8.383 | 8.441 | 7.677 | 131,961 |
| 2022-01-14 | 8.336 | 8.403 | 8.321 | 8.371 | 7.615 | 75,204 |
| 2022-01-13 | 8.391 | 8.391 | 8.286 | 8.348 | 7.594 | 66,109 |
| 2022-01-12 | 8.414 | 8.422 | 8.332 | 8.373 | 7.616 | 145,831 |
| 2022-01-11 | 8.414 | 8.414 | 8.305 | 8.364 | 7.608 | 104,823 |
| 2022-01-10 | 8.356 | 8.418 | 8.282 | 8.333 | 7.580 | 152,726 |
| 2022-01-07 | 8.336 | 8.387 | 8.297 | 8.341 | 7.587 | 55,771 |
| 2022-01-06 | 8.262 | 8.356 | 8.212 | 8.270 | 7.523 | 162,088 |
| 2022-01-05 | 8.403 | 8.403 | 8.313 | 8.374 | 7.617 | 92,317 |
| 2022-01-04 | 8.527 | 8.527 | 8.426 | 8.500 | 7.731 | 77,341 |
| 2021-12-31 | 8.340 | 8.344 | 8.332 | 8.334 | 7.581 | 3,817 |
| 2021-12-30 | 8.364 | 8.371 | 8.278 | 8.330 | 7.577 | 95,050 |
| 2021-12-29 | 8.364 | 8.442 | 8.364 | 8.417 | 7.656 | 198,707 |
| 2021-12-24 | 8.371 | 8.406 | 8.356 | 8.379 | 7.622 | 12,029 |
| 2021-12-23 | 8.340 | 8.430 | 8.340 | 8.398 | 7.639 | 149,055 |
| 2021-12-22 | 8.294 | 8.360 | 8.257 | 8.299 | 7.548 | 130,646 |
| 2021-12-21 | 8.229 | 8.340 | 8.213 | 8.251 | 7.505 | 674,704 |
| 2021-12-20 | 8.262 | 8.262 | 8.169 | 8.214 | 7.472 | 69,945 |
| 2021-12-17 | 8.383 | 8.383 | 8.297 | 8.347 | 7.592 | 167,597 |
| 2021-12-16 | 8.319 | 8.383 | 8.270 | 8.335 | 7.581 | 60,699 |
| 2021-12-15 | 8.360 | 8.360 | 8.301 | 8.319 | 7.567 | 127,706 |
| 2021-12-14 | 8.377 | 8.457 | 8.321 | 8.367 | 7.611 | 173,443 |
| 2021-12-13 | 8.512 | 8.570 | 8.336 | 8.433 | 7.671 | 107,924 |
| 2021-12-10 | 8.629 | 8.629 | 8.516 | 8.577 | 7.802 | 118,356 |
| 2021-12-09 | 8.718 | 8.718 | 8.629 | 8.681 | 7.896 | 107,454 |
| 2021-12-08 | 8.712 | 8.725 | 8.617 | 8.687 | 7.901 | 132,750 |
| 2021-12-07 | 8.767 | 8.831 | 8.691 | 8.742 | 7.951 | 78,087 |
| 2021-12-06 | 8.687 | 8.769 | 8.687 | 8.739 | 7.949 | 130,316 |
| 2021-12-03 | 8.734 | 8.808 | 8.703 | 8.741 | 7.950 | 166,608 |
| 2021-12-02 | 8.782 | 8.804 | 8.660 | 8.735 | 7.945 | 210,274 |
| 2021-12-01 | 8.718 | 8.816 | 8.718 | 8.765 | 7.972 | 70,844 |
| 2021-11-30 | 8.734 | 8.734 | 8.667 | 8.702 | 7.916 | 165,711 |
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.