Cellnex Telecom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	32.100	32.350	31.770	32.350	31.301	1,055,061
2023-01-13	31.670	32.000	31.500	31.880	30.846	1,333,126
2023-01-12	31.700	31.880	31.350	31.530	30.507	1,638,020
2023-01-11	32.000	32.570	31.620	31.800	30.769	2,109,017
2023-01-10	32.800	33.050	32.530	32.600	31.543	568,384
2023-01-09	32.760	32.990	32.420	32.850	31.785	884,535
2023-01-06	32.280	32.640	31.940	32.620	31.562	966,792
2023-01-05	31.960	32.470	31.710	32.360	31.310	1,204,296
2023-01-04	31.570	32.240	31.450	31.720	30.691	1,203,879
2023-01-03	31.390	31.840	31.140	31.350	30.333	963,323
2023-01-02	31.210	31.650	31.060	31.300	30.285	616,476
2022-12-30	31.330	31.330	30.850	30.920	29.917	923,694
2022-12-29	30.980	31.520	30.760	31.500	30.478	605,237
2022-12-28	30.840	31.200	30.800	30.970	29.965	462,730
2022-12-27	31.150	31.350	30.640	30.830	29.830	457,458
2022-12-23	31.110	31.420	30.850	31.040	30.033	426,942
2022-12-22	31.260	31.530	30.900	30.980	29.975	623,183
2022-12-21	31.120	31.380	30.860	31.270	30.256	597,501
2022-12-20	31.000	31.270	30.680	30.820	29.820	835,460
2022-12-19	31.360	31.590	31.010	31.340	30.323	3,899,935
2022-12-16	32.920	32.930	30.570	31.160	30.149	5,351,466
2022-12-15	33.300	33.440	32.930	33.080	32.007	1,687,001
2022-12-14	33.560	33.700	33.240	33.590	32.501	1,216,046
2022-12-13	33.280	34.570	32.710	33.770	32.675	1,408,294
2022-12-12	32.720	33.290	32.410	33.150	32.075	716,036
2022-12-09	32.700	32.900	32.330	32.790	31.726	656,963
2022-12-08	33.210	33.240	32.420	32.630	31.572	1,379,512
2022-12-07	33.370	33.450	33.050	33.160	32.084	921,930
2022-12-06	33.560	33.770	33.020	33.370	32.288	1,104,888
2022-12-05	34.000	34.420	33.800	33.910	32.810	672,149
2022-12-02	34.250	35.060	33.670	33.900	32.800	2,136,916
2022-12-01	33.670	34.420	33.510	34.230	33.120	4,049,822
2022-11-30	32.800	33.100	32.420	32.600	31.543	2,430,403
2022-11-29	33.450	33.470	32.570	32.610	31.552	908,657
2022-11-28	33.570	33.900	33.240	33.290	32.210	968,700
2022-11-25	34.050	34.220	33.390	33.540	32.452	888,089
2022-11-24	33.390	34.270	33.200	34.040	32.936	1,112,591
2022-11-23	33.300	33.470	32.710	33.330	32.249	1,022,628
2022-11-22	33.220	33.430	32.760	33.050	31.978	1,186,133
2022-11-21	33.280	33.600	32.930	33.430	32.312	2,543,328
2022-11-18	33.680	33.730	33.020	33.330	32.215	1,158,228
2022-11-17	34.200	34.360	32.480	33.530	32.408	1,743,295
2022-11-16	35.190	35.240	34.100	34.240	33.095	1,356,268
2022-11-15	34.060	35.260	33.810	34.980	33.810	28,754,971
2022-11-14	36.640	36.810	35.850	36.170	34.960	957,063
2022-11-11	38.030	39.430	36.200	36.750	35.521	1,887,793
2022-11-10	34.100	36.370	33.700	36.160	34.950	2,023,687
2022-11-09	33.180	35.130	32.480	34.240	33.095	1,713,188
2022-11-08	32.310	33.350	32.140	33.120	32.012	1,059,301
2022-11-07	32.330	32.640	31.880	32.290	31.210	2,451,349
2022-11-04	32.380	32.690	31.750	32.430	31.345	1,206,122
2022-11-03	32.200	32.500	31.680	31.990	30.920	1,059,276
2022-11-02	32.710	33.320	32.510	33.200	32.089	1,196,653
2022-11-01	33.260	33.690	32.280	32.810	31.712	1,001,722
2022-10-31	32.820	33.170	32.240	33.100	31.993	1,377,259
2022-10-28	31.950	32.840	31.700	32.740	31.645	1,047,018
2022-10-27	31.080	32.900	30.670	32.150	31.074	1,512,888
2022-10-26	30.480	31.390	30.280	31.390	30.340	1,337,643
2022-10-25	29.250	30.840	29.080	30.690	29.663	1,136,158
2022-10-24	29.320	29.690	29.020	29.220	28.243	663,709

← NewerPage 17 of 22 · 1,280 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.