Eutelsat Communications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	6.030	6.125	6.025	6.125	4.772	359,705
2023-07-10	5.980	6.030	5.960	6.015	4.686	357,467
2023-07-07	5.950	5.985	5.940	5.970	4.651	409,754
2023-07-06	6.000	6.020	5.920	5.950	4.636	309,107
2023-07-05	6.050	6.070	5.950	6.010	4.682	227,390
2023-07-04	6.000	6.110	5.975	6.075	4.733	566,571
2023-07-03	5.970	6.040	5.945	5.990	4.667	571,579
2023-06-30	6.050	6.100	5.955	5.975	4.655	325,986
2023-06-29	6.030	6.130	6.005	6.050	4.714	531,094
2023-06-28	6.140	6.140	6.005	6.040	4.706	479,508
2023-06-27	6.000	6.110	5.930	6.090	4.745	411,431
2023-06-26	5.885	6.005	5.845	6.005	4.679	350,165
2023-06-23	5.910	5.925	5.875	5.900	4.597	301,152
2023-06-22	5.900	5.980	5.900	5.905	4.601	307,242
2023-06-21	5.915	5.960	5.900	5.900	4.597	190,889
2023-06-20	5.990	5.990	5.895	5.895	4.593	274,570
2023-06-19	6.000	6.030	5.950	5.980	4.659	436,769
2023-06-16	5.950	6.010	5.940	6.010	4.682	1,277,908
2023-06-15	5.950	5.990	5.905	5.920	4.612	707,277
2023-06-14	5.945	6.055	5.930	5.955	4.640	819,491
2023-06-13	5.970	5.995	5.910	5.925	4.616	501,053
2023-06-12	6.085	6.085	5.910	5.975	4.655	858,237
2023-06-09	6.085	6.125	6.025	6.065	4.725	455,006
2023-06-08	6.195	6.235	6.055	6.060	4.721	445,806
2023-06-07	6.075	6.230	6.075	6.165	4.803	886,515
2023-06-06	6.000	6.085	5.985	6.070	4.729	287,884
2023-06-05	6.030	6.040	5.980	6.000	4.675	340,021
2023-06-02	5.985	6.010	5.945	6.000	4.675	609,121
2023-06-01	5.950	6.010	5.885	5.945	4.632	423,416
2023-05-31	6.050	6.065	5.935	5.945	4.632	2,295,799
2023-05-30	6.080	6.105	5.985	6.010	4.682	393,310
2023-05-29	6.040	6.075	6.005	6.070	4.729	207,361
2023-05-26	6.020	6.055	5.985	6.055	4.717	493,563
2023-05-25	6.180	6.180	5.985	6.005	4.679	594,997
2023-05-24	6.210	6.210	6.090	6.160	4.799	548,378
2023-05-23	6.200	6.265	6.200	6.240	4.862	239,496
2023-05-22	6.340	6.355	6.215	6.215	4.842	227,840
2023-05-19	6.360	6.370	6.290	6.350	4.947	396,761
2023-05-18	6.305	6.410	6.305	6.350	4.947	304,842
2023-05-17	6.200	6.280	6.185	6.275	4.889	325,340
2023-05-16	6.315	6.320	6.215	6.235	4.858	384,306
2023-05-15	6.305	6.375	6.185	6.350	4.947	595,494
2023-05-12	6.320	6.400	6.305	6.325	4.928	397,144
2023-05-11	6.335	6.360	6.110	6.345	4.943	771,033
2023-05-10	6.400	6.420	6.310	6.345	4.943	488,308
2023-05-09	6.450	6.450	6.315	6.370	4.963	495,171
2023-05-08	6.365	6.480	6.365	6.435	5.014	544,525
2023-05-05	6.190	6.340	6.185	6.340	4.940	762,106
2023-05-04	6.135	6.225	6.105	6.200	4.830	569,366
2023-05-03	5.975	6.140	5.970	6.140	4.784	397,340
2023-05-02	6.005	6.045	5.950	5.960	4.643	501,046
2023-04-28	5.945	6.040	5.915	6.025	4.694	1,038,792
2023-04-27	5.860	5.955	5.820	5.930	4.620	645,055
2023-04-26	5.875	5.900	5.785	5.850	4.558	828,157
2023-04-25	6.160	6.165	5.870	5.870	4.573	895,745
2023-04-24	6.295	6.295	6.225	6.240	4.862	415,541
2023-04-21	6.230	6.320	6.195	6.320	4.924	406,458
2023-04-20	6.260	6.310	6.175	6.245	4.866	485,321
2023-04-19	6.175	6.310	6.155	6.310	4.916	672,022
2023-04-18	6.230	6.235	6.140	6.200	4.830	563,972

← NewerPage 15 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-17	0.9300 EUR
2021-11-16	0.9300 EUR
2020-11-20	0.8900 EUR
2019-11-21	1.2700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.