Eutelsat Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 7.090 | 7.094 | 6.996 | 7.049 | 6.411 | 806,066 |
| 2022-08-17 | 7.168 | 7.242 | 7.078 | 7.139 | 6.494 | 171,775 |
| 2022-08-16 | 6.942 | 7.168 | 6.895 | 7.093 | 6.452 | 254,820 |
| 2022-08-15 | 6.856 | 6.899 | 6.770 | 6.828 | 6.211 | 214,782 |
| 2022-08-12 | 6.819 | 6.879 | 6.646 | 6.824 | 6.207 | 391,336 |
| 2022-08-11 | 7.094 | 7.094 | 6.770 | 6.894 | 6.271 | 719,275 |
| 2022-08-10 | 6.829 | 7.109 | 6.829 | 7.035 | 6.399 | 606,138 |
| 2022-08-09 | 6.700 | 6.821 | 6.625 | 6.732 | 6.123 | 683,208 |
| 2022-08-08 | 6.683 | 6.724 | 6.498 | 6.695 | 6.090 | 288,756 |
| 2022-08-05 | 6.474 | 6.669 | 6.463 | 6.598 | 6.001 | 1,519,583 |
| 2022-08-04 | 6.430 | 6.443 | 6.276 | 6.361 | 5.786 | 1,520,157 |
| 2022-08-03 | 6.196 | 6.443 | 6.182 | 6.344 | 5.771 | 1,147,376 |
| 2022-08-02 | 5.921 | 6.167 | 5.855 | 6.092 | 5.541 | 550,621 |
| 2022-08-01 | 5.837 | 5.898 | 5.758 | 5.835 | 5.307 | 229,371 |
| 2022-07-29 | 5.902 | 5.902 | 5.808 | 5.849 | 5.320 | 400,418 |
| 2022-07-28 | 5.773 | 5.847 | 5.684 | 5.730 | 5.212 | 607,821 |
| 2022-07-27 | 5.748 | 5.847 | 5.637 | 5.733 | 5.214 | 2,229,053 |
| 2022-07-26 | 6.696 | 6.696 | 5.465 | 5.986 | 5.445 | 1,826,455 |
| 2022-07-25 | 7.923 | 7.923 | 6.607 | 6.709 | 6.102 | 1,013,549 |
| 2022-07-22 | 8.194 | 8.227 | 8.110 | 8.144 | 7.408 | 78,807 |
| 2022-07-21 | 8.258 | 8.258 | 8.181 | 8.223 | 7.480 | 45,445 |
| 2022-07-20 | 8.313 | 8.321 | 8.220 | 8.271 | 7.524 | 51,217 |
| 2022-07-19 | 8.364 | 8.368 | 8.274 | 8.323 | 7.570 | 91,922 |
| 2022-07-18 | 8.461 | 8.477 | 8.336 | 8.386 | 7.628 | 64,280 |
| 2022-07-15 | 8.223 | 8.453 | 8.188 | 8.374 | 7.617 | 75,812 |
| 2022-07-14 | 8.231 | 8.297 | 8.227 | 8.257 | 7.510 | 75,186 |
| 2022-07-13 | 8.258 | 8.258 | 8.165 | 8.225 | 7.482 | 66,401 |
| 2022-07-12 | 8.179 | 8.235 | 8.032 | 8.128 | 7.393 | 69,692 |
| 2022-07-11 | 8.352 | 8.352 | 8.196 | 8.253 | 7.507 | 53,476 |
| 2022-07-08 | 8.371 | 8.445 | 8.336 | 8.384 | 7.626 | 64,643 |
| 2022-07-07 | 8.216 | 8.329 | 8.204 | 8.305 | 7.554 | 32,454 |
| 2022-07-06 | 8.216 | 8.266 | 8.157 | 8.202 | 7.460 | 46,127 |
| 2022-07-05 | 8.570 | 8.578 | 8.196 | 8.414 | 7.654 | 116,413 |
| 2022-07-04 | 8.551 | 8.601 | 8.461 | 8.518 | 7.748 | 68,931 |
| 2022-07-01 | 8.395 | 8.516 | 8.321 | 8.516 | 7.746 | 88,900 |
| 2022-06-30 | 8.699 | 8.726 | 8.251 | 8.534 | 7.763 | 141,976 |
| 2022-06-29 | 8.808 | 8.812 | 8.742 | 8.780 | 7.986 | 96,555 |
| 2022-06-28 | 8.742 | 8.874 | 8.742 | 8.776 | 7.982 | 63,590 |
| 2022-06-27 | 8.675 | 8.679 | 8.609 | 8.641 | 7.860 | 45,898 |
| 2022-06-24 | 8.609 | 8.648 | 8.539 | 8.640 | 7.859 | 41,943 |
| 2022-06-23 | 8.551 | 8.609 | 8.438 | 8.505 | 7.736 | 51,992 |
| 2022-06-22 | 8.496 | 8.562 | 8.438 | 8.525 | 7.754 | 1,444,798 |
| 2022-06-21 | 8.496 | 8.578 | 8.477 | 8.513 | 7.744 | 31,927 |
| 2022-06-20 | 8.484 | 8.523 | 8.399 | 8.492 | 7.725 | 68,501 |
| 2022-06-17 | 8.427 | 8.593 | 8.427 | 8.509 | 7.739 | 164,328 |
| 2022-06-16 | 8.477 | 8.539 | 8.312 | 8.422 | 7.660 | 55,825 |
| 2022-06-15 | 8.414 | 8.477 | 8.375 | 8.405 | 7.645 | 68,472 |
| 2022-06-14 | 8.305 | 8.406 | 8.305 | 8.379 | 7.622 | 59,678 |
| 2022-06-13 | 8.414 | 8.430 | 8.212 | 8.280 | 7.531 | 80,537 |
| 2022-06-10 | 8.519 | 8.531 | 8.399 | 8.443 | 7.680 | 444,937 |
| 2022-06-09 | 8.504 | 8.550 | 8.492 | 8.511 | 7.742 | 43,634 |
| 2022-06-08 | 8.609 | 8.609 | 8.523 | 8.553 | 7.780 | 60,787 |
| 2022-06-07 | 8.675 | 8.687 | 8.578 | 8.606 | 7.828 | 1,265,205 |
| 2022-06-06 | 8.734 | 8.780 | 8.687 | 8.714 | 7.926 | 571,204 |
| 2022-06-01 | 8.652 | 8.734 | 8.648 | 8.692 | 7.906 | 81,537 |
| 2022-05-31 | 8.578 | 8.703 | 8.508 | 8.625 | 7.846 | 140,124 |
| 2022-05-30 | 8.667 | 8.679 | 8.570 | 8.631 | 7.851 | 277,714 |
| 2022-05-27 | 8.703 | 8.703 | 8.593 | 8.650 | 7.868 | 68,165 |
| 2022-05-26 | 8.660 | 8.703 | 8.609 | 8.654 | 7.872 | 38,575 |
| 2022-05-25 | 8.558 | 8.671 | 8.547 | 8.577 | 7.801 | 73,796 |
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.