Cellnex Telecom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	33.020	33.450	32.840	32.970	31.970	951,019
2024-06-12	32.700	33.380	32.420	33.070	32.051	1,763,940
2024-06-11	32.860	33.000	32.210	32.540	31.537	1,933,325
2024-06-10	33.520	33.700	33.260	33.580	32.545	905,337
2024-06-07	34.450	34.470	33.400	33.630	32.593	1,211,988
2024-06-06	34.500	34.720	33.910	34.480	33.417	2,252,630
2024-06-05	34.390	34.810	34.340	34.450	33.388	1,129,650
2024-06-04	34.390	34.580	34.030	34.340	33.281	1,418,500
2024-06-03	33.800	34.510	33.600	34.420	33.359	1,121,535
2024-05-31	34.250	34.650	33.530	33.530	32.496	7,776,007
2024-05-30	33.080	34.340	33.020	33.880	32.836	2,671,239
2024-05-29	33.580	33.900	33.120	33.140	32.118	1,103,279
2024-05-28	33.890	34.200	33.730	33.750	32.710	957,734
2024-05-27	33.480	33.850	33.340	33.830	32.787	496,829
2024-05-24	33.850	33.860	33.280	33.450	32.419	701,488
2024-05-23	34.300	34.380	33.730	34.050	33.000	1,093,478
2024-05-22	34.500	34.560	33.870	34.450	33.388	1,136,739
2024-05-21	35.120	35.320	34.440	34.500	33.436	1,255,092
2024-05-20	35.350	35.350	34.700	34.980	33.902	634,309
2024-05-17	35.030	35.330	34.970	35.260	34.173	2,597,691
2024-05-16	34.870	35.200	34.680	35.020	33.940	1,131,818
2024-05-15	33.810	34.940	33.730	34.830	33.756	2,618,957
2024-05-14	33.240	34.100	33.220	33.830	32.787	1,003,952
2024-05-13	33.500	33.510	32.880	33.050	32.031	771,356
2024-05-10	33.090	33.620	33.090	33.480	32.448	620,717
2024-05-09	32.900	33.350	32.680	33.170	32.147	592,924
2024-05-08	32.750	33.160	32.670	32.870	31.857	779,139
2024-05-07	32.690	33.040	32.300	32.840	31.828	664,166
2024-05-06	32.700	32.870	32.340	32.550	31.547	801,726
2024-05-03	31.770	33.240	31.690	32.820	31.808	1,931,658
2024-05-02	31.050	32.000	31.050	31.900	30.917	1,825,095
2024-04-30	31.550	31.850	31.050	31.050	30.093	1,377,394
2024-04-29	31.450	31.800	31.160	31.740	30.762	1,477,725
2024-04-26	31.450	32.000	30.790	31.390	30.422	1,167,670
2024-04-25	31.050	31.400	30.500	31.160	30.199	1,226,852
2024-04-24	31.800	31.800	31.000	31.060	30.102	990,883
2024-04-23	31.120	31.950	31.120	31.840	30.858	1,301,153
2024-04-22	31.000	31.380	30.820	31.070	30.112	888,750
2024-04-19	30.490	30.890	30.150	30.700	29.754	850,946
2024-04-18	30.450	30.760	30.100	30.550	29.608	1,000,836
2024-04-17	29.510	30.480	29.450	30.440	29.502	2,339,944
2024-04-16	30.060	30.110	29.540	29.610	28.697	1,052,469
2024-04-15	30.900	30.900	30.240	30.300	29.366	1,378,317
2024-04-12	30.700	31.160	30.600	31.010	30.054	998,510
2024-04-11	30.470	31.100	29.900	30.460	29.521	1,186,110
2024-04-10	30.890	31.310	30.130	30.580	29.637	1,996,651
2024-04-09	29.780	30.970	29.600	30.800	29.851	1,402,715
2024-04-08	29.700	30.420	29.580	29.790	28.872	809,707
2024-04-05	30.440	30.610	29.440	29.770	28.852	1,962,560
2024-04-04	31.000	31.310	30.690	30.710	29.763	1,746,452
2024-04-03	31.440	31.550	30.850	31.000	30.044	1,263,035
2024-04-02	32.400	32.670	31.420	31.500	30.529	1,393,274
2024-03-28	33.020	33.110	32.640	32.770	31.760	1,295,446
2024-03-27	32.840	33.000	32.540	32.860	31.847	1,128,572
2024-03-26	33.030	33.480	32.780	32.900	31.886	742,317
2024-03-25	33.550	33.650	32.960	33.060	32.041	849,024
2024-03-22	33.040	33.580	33.040	33.480	32.448	759,594
2024-03-21	32.770	33.780	32.700	33.130	32.109	1,332,705
2024-03-20	32.450	32.880	32.240	32.570	31.566	709,364
2024-03-19	31.720	32.540	31.610	32.500	31.498	782,801

← NewerPage 11 of 22 · 1,282 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.