Cellnex Telecom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	34.460	34.480	33.310	33.510	32.438	1,337,823
2023-09-26	34.260	34.530	34.100	34.370	33.271	1,291,974
2023-09-25	35.320	35.480	34.520	34.920	33.803	713,911
2023-09-22	35.230	35.460	34.970	35.450	34.316	606,607
2023-09-21	36.200	36.200	35.280	35.470	34.335	964,487
2023-09-20	36.150	36.680	35.990	36.240	35.081	828,880
2023-09-19	35.660	36.100	35.660	35.980	34.829	423,648
2023-09-18	35.880	36.030	35.630	35.900	34.752	620,861
2023-09-15	36.200	36.440	35.880	36.040	34.887	1,966,717
2023-09-14	35.320	36.170	35.170	35.970	34.819	1,000,768
2023-09-13	35.000	35.320	34.680	35.320	34.190	553,974
2023-09-12	35.100	35.370	35.040	35.220	34.093	444,373
2023-09-11	34.480	35.140	34.480	35.000	33.880	622,793
2023-09-08	34.970	34.980	34.490	34.550	33.445	511,949
2023-09-07	34.910	35.050	34.570	34.740	33.629	785,148
2023-09-06	35.590	35.660	35.050	35.130	34.006	773,143
2023-09-05	35.680	35.750	35.280	35.570	34.432	627,467
2023-09-04	35.510	35.870	35.440	35.700	34.558	276,267
2023-09-01	35.200	35.880	35.150	35.530	34.393	668,763
2023-08-31	35.000	35.610	34.860	35.300	34.171	1,345,835
2023-08-30	35.210	35.370	34.870	35.010	33.890	592,045
2023-08-29	35.020	35.410	34.890	35.200	34.074	624,967
2023-08-28	34.410	35.180	34.410	34.940	33.822	427,278
2023-08-25	34.140	34.680	34.120	34.290	33.193	465,398
2023-08-24	34.690	34.980	34.320	34.320	33.222	417,021
2023-08-23	34.050	34.700	34.050	34.600	33.493	381,727
2023-08-22	34.150	34.270	33.940	34.040	32.951	421,450
2023-08-21	34.240	34.550	33.820	33.960	32.874	497,139
2023-08-18	34.200	34.370	33.860	34.370	33.271	900,881
2023-08-17	35.100	35.130	34.210	34.240	33.145	878,100
2023-08-16	35.350	35.450	35.170	35.260	34.132	523,971
2023-08-15	35.600	35.700	35.260	35.490	34.355	599,905
2023-08-14	35.850	35.910	35.560	35.720	34.577	556,828
2023-08-11	36.470	36.600	35.700	35.980	34.829	694,988
2023-08-10	36.120	36.720	36.050	36.490	35.323	723,085
2023-08-09	36.000	36.200	35.700	36.010	34.858	573,440
2023-08-08	36.000	36.040	35.590	35.850	34.703	609,953
2023-08-07	36.060	36.200	35.630	36.020	34.868	594,103
2023-08-04	35.990	36.300	35.400	36.200	35.042	800,387
2023-08-03	36.310	36.310	35.720	36.030	34.877	897,779
2023-08-02	36.460	36.520	36.070	36.520	35.352	1,188,033
2023-08-01	37.040	37.150	36.430	36.570	35.400	1,218,173
2023-07-31	37.950	37.950	37.080	37.140	35.952	1,321,883
2023-07-28	37.900	38.820	37.820	38.400	37.172	3,984,979
2023-07-27	36.830	37.490	36.010	36.780	35.603	2,319,871
2023-07-26	36.170	36.690	35.850	36.600	35.429	930,283
2023-07-25	36.440	36.520	36.220	36.390	35.226	518,009
2023-07-24	36.670	37.320	36.640	36.700	35.526	506,023
2023-07-21	36.330	36.760	36.070	36.760	35.584	701,631
2023-07-20	36.730	36.770	36.420	36.500	35.332	673,820
2023-07-19	36.810	37.250	36.810	36.820	35.642	524,591
2023-07-18	37.190	37.220	36.570	36.800	35.623	705,882
2023-07-17	37.400	37.880	36.940	37.190	36.000	413,381
2023-07-14	37.430	37.870	37.320	37.580	36.378	2,195,120
2023-07-13	37.020	37.790	36.950	37.430	36.233	730,985
2023-07-12	36.380	36.910	36.040	36.800	35.623	1,867,930
2023-07-11	36.330	36.460	36.060	36.200	35.042	544,792
2023-07-10	36.170	36.230	36.030	36.200	35.042	695,332
2023-07-07	36.880	36.880	35.720	36.250	35.090	1,236,381
2023-07-06	36.600	37.470	36.600	36.880	35.700	1,203,166

← NewerPage 14 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.