Eutelsat Communications SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	8.945	9.215	8.940	9.170	6.444	903,800
2022-10-25	8.735	8.930	8.735	8.930	6.276	708,257
2022-10-24	8.465	8.705	8.450	8.705	6.117	533,129
2022-10-21	8.370	8.485	8.295	8.415	5.914	534,122
2022-10-20	8.240	8.505	8.240	8.465	5.949	513,563
2022-10-19	8.260	8.475	8.260	8.385	5.893	752,888
2022-10-18	8.260	8.425	8.260	8.355	5.871	641,111
2022-10-17	7.920	8.425	7.875	8.345	5.864	938,471
2022-10-14	8.330	8.415	7.875	8.000	5.622	1,236,706
2022-10-13	8.070	8.430	7.995	8.380	5.889	791,126
2022-10-12	8.130	8.190	7.980	8.180	5.749	965,981
2022-10-11	8.250	8.285	8.145	8.175	5.745	701,647
2022-10-10	8.345	8.365	8.230	8.300	5.833	371,545
2022-10-07	8.420	8.535	8.340	8.410	5.910	661,571
2022-10-06	8.280	8.430	8.245	8.430	5.924	595,151
2022-10-05	8.350	8.360	8.175	8.330	5.854	888,250
2022-10-04	8.200	8.420	8.160	8.370	5.882	788,644
2022-10-03	7.840	8.050	7.765	8.035	5.647	788,108
2022-09-30	7.560	7.920	7.510	7.920	5.566	1,151,386
2022-09-29	7.875	7.935	7.415	7.490	5.264	1,374,410
2022-09-28	8.360	8.375	7.780	7.880	5.538	1,250,317
2022-09-27	8.480	8.565	8.400	8.400	5.903	799,710
2022-09-26	8.800	8.845	8.470	8.480	5.959	1,216,894
2022-09-23	8.800	9.020	8.800	8.935	6.279	645,520
2022-09-22	8.900	8.915	8.780	8.820	6.198	635,253
2022-09-21	9.000	9.100	8.950	8.990	6.318	483,438
2022-09-20	9.165	9.165	8.935	8.980	6.311	797,070
2022-09-19	9.160	9.190	9.060	9.140	6.423	323,345
2022-09-16	9.050	9.175	8.995	9.175	6.448	784,098
2022-09-15	9.075	9.190	9.015	9.105	6.399	411,057
2022-09-14	9.175	9.180	8.955	9.050	6.360	638,315
2022-09-13	9.340	9.340	9.165	9.210	6.472	366,046
2022-09-12	9.195	9.345	9.195	9.310	6.543	477,823
2022-09-09	9.020	9.195	9.020	9.165	6.441	470,449
2022-09-08	9.050	9.055	8.870	8.970	6.304	833,017
2022-09-07	8.980	9.085	8.960	9.005	6.328	498,423
2022-09-06	8.935	9.060	8.925	9.030	6.346	494,841
2022-09-05	8.950	9.005	8.860	8.955	6.293	675,541
2022-09-02	9.075	9.210	9.000	9.085	6.384	709,646
2022-09-01	8.960	9.145	8.960	9.085	6.384	665,629
2022-08-31	8.805	9.080	8.795	9.015	6.335	821,752
2022-08-30	8.800	8.920	8.750	8.780	6.170	1,087,577
2022-08-29	8.750	8.830	8.735	8.770	6.163	331,393
2022-08-26	8.810	8.910	8.770	8.805	6.188	684,597
2022-08-25	8.825	8.970	8.770	8.770	6.163	487,492
2022-08-24	8.750	8.880	8.745	8.815	6.195	544,134
2022-08-23	8.600	8.855	8.570	8.730	6.135	609,117
2022-08-22	8.725	8.735	8.630	8.640	6.072	643,991
2022-08-19	8.995	9.045	8.725	8.750	6.149	708,905
2022-08-18	9.100	9.140	8.950	9.020	6.339	597,999
2022-08-17	9.260	9.295	9.070	9.120	6.409	687,365
2022-08-16	8.860	9.205	8.815	9.180	6.451	1,129,021
2022-08-15	8.795	8.875	8.680	8.800	6.184	771,891
2022-08-12	8.600	8.835	8.500	8.795	6.181	1,357,000
2022-08-11	9.060	9.120	8.685	8.730	6.135	1,731,119
2022-08-10	8.790	9.130	8.760	8.970	6.304	2,063,951
2022-08-09	8.540	8.775	8.480	8.635	6.068	1,114,420
2022-08-08	8.570	8.660	8.215	8.570	6.023	1,452,061
2022-08-05	8.300	8.570	8.270	8.505	5.977	1,526,583
2022-08-04	8.230	8.280	8.055	8.235	5.787	1,419,186

← NewerPage 18 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.