Eutelsat Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | 2.968 | 3.323 | 2.961 | 3.323 | 3.323 | 685 |
| 2024-10-08 | 3.048 | 3.323 | 2.961 | 3.323 | 3.323 | 2,783 |
| 2024-10-07 | 2.950 | 3.323 | 2.950 | 3.323 | 3.323 | 1,606 |
| 2024-10-04 | 2.962 | 3.323 | 2.905 | 3.323 | 3.323 | 41,959 |
| 2024-10-03 | 3.018 | 3.323 | 2.905 | 3.323 | 3.323 | 1,793 |
| 2024-10-02 | 3.018 | 3.323 | 2.883 | 3.323 | 3.323 | 32,855 |
| 2024-10-01 | 3.132 | 3.323 | 2.945 | 3.323 | 3.323 | 2,190 |
| 2024-09-30 | 3.143 | 3.323 | 3.020 | 3.323 | 3.323 | 6,464 |
| 2024-09-27 | 2.951 | 3.323 | 2.951 | 3.323 | 3.323 | 4,621 |
| 2024-09-26 | 2.884 | 3.323 | 2.884 | 3.323 | 3.323 | 2,975 |
| 2024-09-25 | 2.929 | 3.323 | 2.876 | 3.323 | 3.323 | 3,151 |
| 2024-09-24 | 2.953 | 3.323 | 2.947 | 3.323 | 3.323 | 3,069 |
| 2024-09-23 | 2.915 | 3.323 | 2.861 | 3.323 | 3.323 | 2,860 |
| 2024-09-20 | 2.961 | 3.323 | 2.911 | 3.323 | 3.323 | 21,519 |
| 2024-09-19 | 3.039 | 3.323 | 2.992 | 3.323 | 3.323 | 1,281 |
| 2024-09-18 | 3.106 | 3.323 | 3.040 | 3.323 | 3.323 | 1,255 |
| 2024-09-17 | 3.082 | 3.323 | 3.060 | 3.323 | 3.323 | 3,027 |
| 2024-09-16 | 3.250 | 3.323 | 3.070 | 3.323 | 3.323 | 25,374 |
| 2024-09-13 | 3.127 | 3.323 | 3.127 | 3.323 | 3.323 | 3,114 |
| 2024-09-12 | 3.272 | 3.323 | 3.144 | 3.323 | 3.323 | 2,093 |
| 2024-09-11 | 3.196 | 3.323 | 3.196 | 3.323 | 3.323 | 7,497 |
| 2024-09-10 | 3.380 | 3.380 | 3.210 | 3.323 | 3.323 | 2,941 |
| 2024-09-09 | 3.213 | 3.372 | 3.213 | 3.323 | 3.323 | 2,418 |
| 2024-09-06 | 3.316 | 3.344 | 3.241 | 3.323 | 3.323 | 1,000 |
| 2024-09-05 | 3.355 | 3.363 | 3.299 | 3.323 | 3.323 | 3,111 |
| 2024-09-04 | 3.322 | 3.433 | 3.254 | 3.323 | 3.323 | 4,567 |
| 2024-09-03 | 3.402 | 3.447 | 3.302 | 3.323 | 3.323 | 8,537 |
| 2024-09-02 | 3.366 | 3.462 | 3.283 | 3.323 | 3.323 | 9,474 |
| 2024-08-30 | 3.345 | 3.585 | 3.266 | 3.323 | 3.323 | 29,837 |
| 2024-08-29 | 3.366 | 3.370 | 3.254 | 3.323 | 3.323 | 29,847 |
| 2024-08-28 | 3.635 | 3.635 | 3.323 | 3.323 | 3.323 | 2,771 |
| 2024-08-27 | 3.601 | 3.607 | 3.323 | 3.323 | 3.323 | 4,082 |
| 2024-08-23 | 3.525 | 3.525 | 3.323 | 3.323 | 3.323 | 3,327 |
| 2024-08-22 | 3.515 | 3.515 | 3.323 | 3.323 | 3.323 | 3,367 |
| 2024-08-21 | 3.467 | 3.522 | 3.323 | 3.323 | 3.323 | 2,314 |
| 2024-08-20 | 3.451 | 3.532 | 3.323 | 3.323 | 3.323 | 1,830 |
| 2024-08-19 | 3.492 | 3.497 | 3.323 | 3.323 | 3.323 | 6,413 |
| 2024-08-16 | 3.358 | 3.447 | 3.323 | 3.323 | 3.323 | 987 |
| 2024-08-15 | 3.300 | 3.350 | 3.211 | 3.323 | 3.323 | 1,085 |
| 2024-08-14 | 3.278 | 3.323 | 3.257 | 3.323 | 3.323 | 3,223 |
| 2024-08-13 | 3.226 | 3.358 | 3.226 | 3.323 | 3.323 | 1,268 |
| 2024-08-12 | 3.308 | 3.372 | 3.254 | 3.323 | 3.323 | 6,460 |
| 2024-08-09 | 3.303 | 3.395 | 3.057 | 3.323 | 3.323 | 47,248 |
| 2024-08-08 | 3.307 | 3.323 | 3.106 | 3.323 | 3.323 | 32,589 |
| 2024-08-07 | 3.453 | 3.494 | 3.264 | 3.323 | 3.323 | 45,673 |
| 2024-08-06 | 3.649 | 3.649 | 3.323 | 3.323 | 3.323 | 5,316 |
| 2024-08-05 | 3.568 | 3.570 | 3.323 | 3.323 | 3.323 | 2,951 |
| 2024-08-02 | 3.570 | 3.744 | 3.323 | 3.323 | 3.323 | 4,352 |
| 2024-08-01 | 3.752 | 3.752 | 3.323 | 3.323 | 3.323 | 7,658 |
| 2024-07-31 | 3.872 | 3.872 | 3.323 | 3.323 | 3.323 | 6,144 |
| 2024-07-30 | 3.923 | 3.923 | 3.323 | 3.323 | 3.323 | 2,844 |
| 2024-07-29 | 3.746 | 3.896 | 3.323 | 3.323 | 3.323 | 19,415 |
| 2024-07-26 | 3.874 | 3.874 | 3.323 | 3.323 | 3.323 | 23,069 |
| 2024-07-25 | 3.585 | 3.816 | 3.323 | 3.323 | 3.323 | 37,804 |
| 2024-07-24 | 3.657 | 3.712 | 3.323 | 3.323 | 3.323 | 2,485 |
| 2024-07-23 | 3.615 | 3.628 | 3.323 | 3.323 | 3.323 | 2,979 |
| 2024-07-22 | 3.599 | 3.657 | 3.323 | 3.323 | 3.323 | 1,352 |
| 2024-07-19 | 3.514 | 3.702 | 3.323 | 3.323 | 3.323 | 4,736 |
| 2024-07-18 | 3.511 | 3.613 | 3.323 | 3.323 | 3.323 | 3,568 |
| 2024-07-17 | 3.462 | 3.498 | 3.323 | 3.323 | 3.323 | 6,712 |
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.