Cellnex Telecom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	37.730	38.130	37.290	37.510	36.293	1,071,995
2023-04-06	37.820	38.650	37.650	38.040	36.806	1,221,090
2023-04-05	36.560	37.830	36.440	37.820	36.593	5,221,835
2023-04-04	35.200	36.740	35.010	36.580	35.394	3,520,586
2023-04-03	36.220	36.220	35.290	35.570	34.416	735,785
2023-03-31	35.670	36.030	35.410	35.760	34.600	1,133,462
2023-03-30	35.630	35.860	35.490	35.600	34.445	2,182,471
2023-03-29	34.820	35.540	34.790	35.370	34.223	1,069,591
2023-03-28	34.730	35.470	34.690	34.950	33.816	1,386,021
2023-03-27	33.920	34.710	33.670	34.390	33.275	1,174,303
2023-03-24	33.900	34.570	33.660	34.000	32.897	1,642,435
2023-03-23	33.050	33.870	33.050	33.550	32.462	961,450
2023-03-22	33.470	33.560	32.960	33.210	32.133	1,090,709
2023-03-21	33.840	33.910	33.320	33.770	32.675	1,274,633
2023-03-20	34.110	34.370	33.640	33.860	32.762	1,494,481
2023-03-17	35.150	35.410	33.850	34.100	32.994	2,482,573
2023-03-16	35.800	35.830	34.770	35.320	34.174	1,316,761
2023-03-15	36.010	36.010	34.980	35.400	34.252	1,493,406
2023-03-14	35.310	36.050	35.310	35.860	34.697	1,208,381
2023-03-13	35.020	35.390	34.420	35.310	34.165	5,487,296
2023-03-10	34.810	35.150	34.570	35.000	33.865	1,205,344
2023-03-09	35.200	35.350	34.800	35.230	34.087	747,935
2023-03-08	34.600	35.470	34.600	35.310	34.165	1,140,388
2023-03-07	34.690	35.340	34.590	34.890	33.758	1,289,170
2023-03-06	35.310	35.310	34.560	34.790	33.662	828,821
2023-03-03	34.680	35.280	34.550	35.080	33.942	897,929
2023-03-02	34.490	34.730	34.190	34.350	33.236	1,863,497
2023-03-01	35.980	36.500	34.680	34.970	33.836	1,383,585
2023-02-28	36.100	36.590	35.460	35.560	34.407	3,633,917
2023-02-27	35.510	36.240	35.380	35.810	34.648	1,198,944
2023-02-24	36.300	36.800	35.580	35.890	34.726	967,477
2023-02-23	37.360	37.370	35.280	36.050	34.881	1,501,682
2023-02-22	37.600	37.780	36.910	37.080	35.877	918,587
2023-02-21	37.900	38.510	37.500	37.740	36.516	1,011,023
2023-02-20	38.150	38.340	37.780	37.830	36.603	470,446
2023-02-17	37.800	38.200	37.560	37.980	36.748	1,163,354
2023-02-16	38.950	38.970	37.860	37.910	36.680	1,241,398
2023-02-15	38.630	38.790	38.220	38.760	37.503	1,345,766
2023-02-14	38.130	38.610	37.990	38.500	37.251	1,497,504
2023-02-13	37.300	38.060	37.250	37.930	36.700	1,371,006
2023-02-10	37.080	37.200	36.400	37.190	35.984	1,063,812
2023-02-09	37.000	37.820	36.990	37.280	36.071	1,965,272
2023-02-08	37.000	37.420	36.780	36.890	35.693	1,178,768
2023-02-07	36.200	36.610	36.070	36.320	35.142	854,873
2023-02-06	36.230	36.480	35.970	36.440	35.258	804,615
2023-02-03	36.850	37.140	36.220	36.390	35.210	1,671,590
2023-02-02	36.180	37.370	36.160	37.160	35.955	1,518,052
2023-02-01	35.900	36.130	35.640	35.690	34.532	855,257
2023-01-31	36.150	36.420	35.830	35.880	34.716	1,266,271
2023-01-30	36.410	36.990	36.230	36.350	35.171	1,398,378
2023-01-27	35.730	36.210	35.430	36.150	34.977	1,229,240
2023-01-26	36.660	36.660	35.500	35.630	34.474	2,560,323
2023-01-25	36.690	36.690	36.040	36.310	35.132	921,625
2023-01-24	36.250	36.770	35.880	36.560	35.374	2,698,040
2023-01-23	35.500	36.530	35.150	36.280	35.103	2,056,959
2023-01-20	35.220	36.980	35.000	36.500	35.316	5,947,578
2023-01-19	33.880	33.940	32.980	33.230	32.152	1,342,296
2023-01-18	33.470	34.270	33.410	33.820	32.723	1,410,893
2023-01-17	32.430	33.440	32.200	33.200	32.123	1,399,524
2023-01-16	32.100	32.350	31.770	32.350	31.301	1,055,061

← NewerPage 16 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.