Cellnex Telecom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	35.020	35.510	34.770	35.400	34.326	729,333
2024-09-04	34.560	35.270	34.360	35.160	34.093	819,283
2024-09-03	34.770	34.970	34.160	34.730	33.676	2,865,887
2024-09-02	35.050	35.110	34.420	34.800	33.744	535,090
2024-08-30	35.010	35.500	34.930	34.930	33.870	3,949,145
2024-08-29	35.500	35.570	35.000	35.000	33.938	1,094,519
2024-08-28	35.410	35.630	35.400	35.450	34.375	743,964
2024-08-27	35.190	35.450	35.150	35.340	34.268	644,501
2024-08-26	35.230	35.630	35.200	35.280	34.210	621,955
2024-08-23	34.490	35.130	34.460	35.130	34.064	581,655
2024-08-22	34.260	34.930	34.160	34.390	33.347	651,188
2024-08-21	34.380	34.420	34.060	34.400	33.356	670,346
2024-08-20	34.470	34.620	34.230	34.260	33.221	475,984
2024-08-19	34.040	34.640	34.000	34.360	33.318	648,804
2024-08-16	34.190	34.270	33.780	34.010	32.978	1,615,449
2024-08-15	34.510	34.660	33.880	33.970	32.939	878,441
2024-08-14	34.550	34.720	34.170	34.430	33.386	632,154
2024-08-13	34.080	34.590	34.060	34.450	33.405	786,344
2024-08-12	34.500	34.570	33.780	34.040	33.007	721,094
2024-08-09	33.620	34.530	33.580	34.380	33.337	1,063,959
2024-08-08	33.800	33.800	33.010	33.460	32.445	852,291
2024-08-07	33.400	34.050	33.270	34.050	33.017	1,057,728
2024-08-06	33.500	33.670	32.600	33.280	32.270	1,633,741
2024-08-05	33.870	34.130	33.280	33.710	32.687	1,892,081
2024-08-02	33.560	34.560	33.220	34.350	33.308	1,410,903
2024-08-01	33.000	33.960	32.900	33.560	32.542	1,730,968
2024-07-31	32.790	32.840	32.030	32.180	31.204	1,456,115
2024-07-30	32.300	32.610	32.210	32.460	31.475	624,338
2024-07-29	32.300	32.560	31.990	32.250	31.272	570,566
2024-07-26	31.250	32.210	31.250	32.210	31.233	625,656
2024-07-25	31.530	31.640	31.020	31.390	30.438	1,353,890
2024-07-24	32.000	32.150	31.760	31.810	30.845	701,599
2024-07-23	32.460	32.530	32.040	32.320	31.340	550,502
2024-07-22	32.760	32.930	32.420	32.420	31.436	1,552,933
2024-07-19	32.450	32.720	32.180	32.560	31.572	1,088,461
2024-07-18	32.620	32.740	32.310	32.540	31.553	688,273
2024-07-17	32.690	32.920	32.460	32.600	31.611	1,365,419
2024-07-16	32.600	33.020	32.420	32.700	31.708	1,024,969
2024-07-15	33.270	33.300	32.710	32.790	31.795	2,286,848
2024-07-12	33.900	34.140	33.140	33.360	32.348	1,391,650
2024-07-11	31.850	33.310	31.600	33.310	32.299	3,382,130
2024-07-10	31.020	31.630	31.020	31.630	30.670	959,754
2024-07-09	31.310	31.350	30.660	30.790	29.856	1,542,640
2024-07-08	31.300	31.930	31.260	31.370	30.418	1,267,606
2024-07-05	31.330	31.510	31.050	31.390	30.438	816,208
2024-07-04	31.070	31.350	31.030	31.310	30.360	680,282
2024-07-03	30.790	31.290	30.480	31.230	30.283	1,295,884
2024-07-02	30.620	30.900	30.520	30.730	29.798	931,916
2024-07-01	30.820	31.120	30.340	30.790	29.856	1,161,606
2024-06-28	30.650	30.880	30.370	30.370	29.449	1,592,815
2024-06-27	30.910	31.030	30.460	30.590	29.662	1,388,787
2024-06-26	31.430	31.730	30.950	30.960	30.021	2,587,701
2024-06-25	31.530	31.550	31.110	31.250	30.302	1,327,787
2024-06-24	31.290	31.500	31.160	31.470	30.515	2,340,242
2024-06-21	31.750	31.750	30.940	30.940	30.001	3,732,997
2024-06-20	31.260	32.020	31.260	31.730	30.767	1,799,961
2024-06-19	31.940	32.010	31.280	31.310	30.360	3,658,367
2024-06-18	31.820	31.990	31.600	31.990	31.020	861,712
2024-06-17	32.500	32.520	31.630	31.630	30.670	4,477,262
2024-06-14	32.830	32.950	32.250	32.390	31.407	1,661,349

← NewerPage 10 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.3769 EUR
2026-01-13	0.3710 EUR
2025-06-16	0.0167 EUR
2024-11-19	0.0460 EUR
2024-06-13	0.0168 EUR
2023-11-21	0.0404 EUR
2023-06-14	0.0168 EUR
2022-11-22	0.0352 EUR
2022-06-15	0.0176 EUR
2021-11-02	0.0300 EUR
2021-07-15	0.0174 EUR
2021-06-15	0.0174 EUR
2020-11-23	0.0359 EUR
2020-06-25	0.0307 EUR
2019-11-20	0.0384 EUR
2019-07-08	0.0396 EUR

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