Cellnex Telecom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	32.260	32.300	31.550	31.720	30.742	1,285,334
2024-03-15	32.400	32.720	32.170	32.200	31.207	2,692,940
2024-03-14	33.660	33.680	32.500	32.530	31.527	1,338,967
2024-03-13	34.000	34.220	33.500	33.700	32.661	2,422,280
2024-03-12	34.380	34.880	34.050	34.050	33.000	1,258,971
2024-03-11	34.510	34.780	34.140	34.410	33.349	879,833
2024-03-08	34.500	34.880	34.150	34.510	33.446	939,671
2024-03-07	33.800	35.050	33.540	34.550	33.485	1,124,874
2024-03-06	34.400	34.920	33.720	33.770	32.729	1,462,194
2024-03-05	33.250	34.820	33.130	34.330	33.272	2,934,429
2024-03-04	33.450	33.470	33.000	33.340	32.312	693,550
2024-03-01	33.270	34.100	33.070	33.570	32.535	1,506,069
2024-02-29	33.000	33.650	32.450	33.270	32.244	8,973,626
2024-02-28	34.260	34.350	32.940	33.170	32.147	1,191,552
2024-02-27	34.500	34.560	34.080	34.380	33.320	753,172
2024-02-26	34.000	34.610	33.980	34.310	33.252	668,290
2024-02-23	33.990	34.150	33.610	34.150	33.097	1,203,362
2024-02-22	34.000	34.270	33.590	33.990	32.942	1,256,380
2024-02-21	33.210	34.020	32.860	33.700	32.661	990,996
2024-02-20	33.080	33.490	32.850	33.360	32.332	827,716
2024-02-19	32.800	33.230	32.500	33.150	32.128	640,197
2024-02-16	33.330	33.500	32.820	33.170	32.147	964,209
2024-02-15	33.120	33.340	32.870	33.330	32.303	957,738
2024-02-14	32.500	33.420	32.500	32.960	31.944	860,430
2024-02-13	33.400	33.700	32.050	32.480	31.479	2,191,945
2024-02-12	33.310	33.730	33.250	33.600	32.564	472,667
2024-02-09	33.500	33.850	32.950	33.070	32.051	1,359,576
2024-02-08	33.000	33.870	32.910	33.550	32.516	1,355,861
2024-02-07	33.710	33.840	33.190	33.200	32.177	1,000,773
2024-02-06	33.900	34.090	33.300	33.800	32.758	966,585
2024-02-05	34.650	34.830	33.740	33.860	32.816	1,253,168
2024-02-02	35.910	36.150	34.570	34.750	33.679	1,292,347
2024-02-01	35.600	36.180	35.510	35.610	34.512	849,332
2024-01-31	35.180	35.970	35.180	35.780	34.677	1,140,007
2024-01-30	35.200	35.380	34.950	35.090	34.008	939,414
2024-01-29	35.500	35.540	34.990	35.200	34.115	860,415
2024-01-26	35.060	36.010	34.760	35.700	34.599	959,718
2024-01-25	34.590	35.170	34.330	35.150	34.066	635,409
2024-01-24	34.760	35.490	34.420	34.700	33.630	1,192,415
2024-01-23	34.450	35.280	34.330	34.450	33.388	1,345,983
2024-01-22	33.850	34.580	33.630	34.150	33.097	932,571
2024-01-19	33.670	33.930	33.430	33.740	32.700	709,519
2024-01-18	34.390	34.480	33.490	33.630	32.593	2,183,729
2024-01-17	34.720	34.850	33.840	34.280	33.223	984,627
2024-01-16	35.410	35.500	35.060	35.220	34.134	757,304
2024-01-15	36.040	36.150	35.350	35.570	34.473	495,957
2024-01-12	35.420	36.150	35.240	35.820	34.716	898,647
2024-01-11	35.490	36.000	35.340	35.500	34.406	1,059,201
2024-01-10	35.020	35.360	34.760	35.310	34.221	727,342
2024-01-09	35.040	35.100	34.570	35.060	33.979	701,107
2024-01-08	34.640	35.030	34.190	35.010	33.931	766,817
2024-01-05	35.060	35.060	34.130	34.680	33.611	870,385
2024-01-04	35.200	35.500	34.820	35.200	34.115	667,484
2024-01-03	35.410	35.640	35.080	35.260	34.173	547,077
2024-01-02	35.790	36.070	35.230	35.570	34.473	937,054
2023-12-29	36.030	36.100	35.550	35.660	34.561	734,231
2023-12-28	36.110	36.170	35.920	35.990	34.881	315,877
2023-12-27	35.720	36.210	35.720	36.000	34.890	781,294
2023-12-22	35.650	35.960	35.600	35.780	34.677	420,069
2023-12-21	35.480	35.820	35.370	35.760	34.658	501,408

← NewerPage 12 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.