Cellnex Telecom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	35.870	36.020	35.320	35.820	34.716	568,865
2023-12-19	35.810	36.120	35.470	35.750	34.648	851,122
2023-12-18	36.100	36.150	35.430	35.690	34.590	800,982
2023-12-15	36.110	36.560	35.910	36.300	35.181	2,180,420
2023-12-14	36.770	37.160	36.310	36.320	35.200	1,713,459
2023-12-13	35.280	35.620	35.100	35.560	34.464	850,928
2023-12-12	35.580	35.580	35.030	35.300	34.212	717,473
2023-12-11	35.580	35.640	35.100	35.500	34.406	918,832
2023-12-08	36.000	36.300	35.510	35.770	34.667	649,269
2023-12-07	35.930	35.960	34.860	35.950	34.842	1,546,722
2023-12-06	35.900	36.560	35.710	36.240	35.123	1,131,501
2023-12-05	35.140	35.930	35.100	35.750	34.648	1,019,096
2023-12-04	35.150	35.430	35.020	35.250	34.163	2,117,236
2023-12-01	35.110	35.180	34.360	35.000	33.921	1,140,540
2023-11-30	35.100	35.250	34.830	35.040	33.960	2,761,259
2023-11-29	34.730	35.310	34.720	35.100	34.018	972,204
2023-11-28	34.110	34.770	33.900	34.530	33.466	1,981,137
2023-11-27	34.100	34.540	33.880	34.060	33.010	1,039,471
2023-11-24	33.790	34.270	33.390	34.210	33.155	770,182
2023-11-23	34.070	34.100	33.420	33.810	32.768	1,687,531
2023-11-22	33.360	34.400	33.280	33.990	32.942	3,202,789
2023-11-21	33.690	33.920	32.910	33.180	32.157	1,458,606
2023-11-20	32.610	33.920	32.590	33.660	32.583	1,699,135
2023-11-17	33.000	33.110	32.140	32.530	31.489	2,416,518
2023-11-16	32.100	32.980	32.060	32.880	31.828	866,841
2023-11-15	32.750	32.970	32.080	32.100	31.073	1,540,287
2023-11-14	31.040	32.750	30.870	32.750	31.702	3,090,259
2023-11-13	30.490	31.160	30.300	30.980	29.989	1,273,386
2023-11-10	30.780	31.200	29.820	30.430	29.457	1,328,749
2023-11-09	29.990	30.770	29.990	30.680	29.699	1,342,363
2023-11-08	29.870	30.650	29.860	30.080	29.118	1,148,176
2023-11-07	29.650	30.110	29.610	29.890	28.934	877,889
2023-11-06	30.400	30.560	29.450	29.760	28.808	1,097,746
2023-11-03	29.320	30.480	29.080	30.450	29.476	1,669,668
2023-11-02	28.640	29.430	28.620	29.300	28.363	1,458,932
2023-11-01	27.500	28.630	27.500	28.490	27.579	1,821,809
2023-10-31	26.800	27.830	26.660	27.720	26.833	3,746,483
2023-10-30	26.380	26.720	26.180	26.620	25.768	4,309,421
2023-10-27	26.480	26.530	26.240	26.370	25.526	1,279,891
2023-10-26	26.620	26.700	26.190	26.260	25.420	1,551,582
2023-10-25	27.020	27.160	26.460	26.940	26.078	791,887
2023-10-24	26.600	27.410	26.570	27.080	26.214	1,368,619
2023-10-23	27.090	27.370	26.020	26.590	25.739	1,698,006
2023-10-20	27.240	28.000	27.050	27.230	26.359	2,632,423
2023-10-19	28.530	28.740	27.550	27.550	26.669	1,710,708
2023-10-18	29.500	29.710	28.700	28.700	27.782	1,902,289
2023-10-17	29.560	30.040	29.290	29.510	28.566	814,947
2023-10-16	29.540	30.360	29.490	29.830	28.876	1,482,004
2023-10-13	30.000	30.230	29.510	29.590	28.643	791,178
2023-10-12	30.250	30.590	29.960	30.090	29.127	706,759
2023-10-11	30.710	30.910	30.160	30.160	29.195	1,178,933
2023-10-10	29.880	31.110	29.880	31.000	30.008	2,141,687
2023-10-09	29.550	29.870	29.280	29.730	28.779	1,295,077
2023-10-06	29.480	29.590	28.340	29.530	28.585	1,515,143
2023-10-05	29.580	29.690	28.970	29.510	28.566	1,507,781
2023-10-04	29.300	29.980	29.040	29.350	28.411	2,176,504
2023-10-03	32.100	32.230	30.230	30.230	29.263	2,186,447
2023-10-02	33.020	33.090	32.090	32.210	31.180	1,573,766
2023-09-29	33.300	33.870	32.970	32.970	31.915	1,677,769
2023-09-28	33.450	33.510	32.390	32.420	31.383	1,790,608

← NewerPage 13 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.