Cellnex Telecom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	29.500	29.630	28.480	28.800	27.837	1,142,848
2022-10-20	29.620	30.040	29.210	29.660	28.668	1,342,168
2022-10-19	30.480	30.510	29.410	29.520	28.532	2,291,292
2022-10-18	30.930	31.350	30.320	30.520	29.499	1,671,349
2022-10-17	29.390	30.740	29.390	30.550	29.528	1,094,133
2022-10-14	29.860	30.550	29.100	29.320	28.339	1,457,600
2022-10-13	29.690	29.690	28.020	29.450	28.465	1,863,395
2022-10-12	31.370	31.390	29.620	29.800	28.803	1,369,351
2022-10-11	31.460	31.460	30.670	31.190	30.147	1,217,016
2022-10-10	30.500	31.700	30.400	31.660	30.601	1,040,657
2022-10-07	31.400	31.800	30.590	30.890	29.857	1,163,835
2022-10-06	32.580	32.660	31.550	31.650	30.591	838,756
2022-10-05	33.250	33.760	32.060	32.310	31.229	781,670
2022-10-04	32.780	33.640	32.690	33.550	32.428	1,196,793
2022-10-03	31.790	32.640	31.250	32.450	31.364	1,162,220
2022-09-30	31.280	32.000	31.170	31.790	30.727	2,270,241
2022-09-29	31.860	31.930	31.000	31.100	30.060	1,387,712
2022-09-28	32.030	32.130	31.380	32.050	30.978	1,322,839
2022-09-27	31.500	32.680	31.500	32.240	31.161	1,507,059
2022-09-26	31.980	32.430	31.380	31.500	30.446	2,053,362
2022-09-23	32.180	32.630	31.540	31.850	30.785	2,167,938
2022-09-22	33.000	34.100	32.090	32.260	31.181	1,119,112
2022-09-21	33.100	34.020	32.740	33.890	32.756	1,463,307
2022-09-20	34.750	35.000	33.050	33.250	32.138	1,543,808
2022-09-19	34.970	35.030	33.820	34.670	33.510	1,307,710
2022-09-16	36.810	36.820	34.900	34.970	33.800	2,439,215
2022-09-15	37.080	37.910	36.660	36.810	35.579	914,977
2022-09-14	37.000	37.410	36.560	37.300	36.052	1,024,559
2022-09-13	38.890	39.310	36.880	36.880	35.646	960,434
2022-09-12	38.500	38.770	37.750	38.650	37.357	747,844
2022-09-09	37.640	38.440	37.400	38.150	36.874	3,018,998
2022-09-08	37.630	38.070	36.900	38.020	36.748	627,135
2022-09-07	36.800	37.640	36.610	37.530	36.274	800,123
2022-09-06	37.650	38.320	36.750	36.970	35.733	649,132
2022-09-05	37.920	38.140	37.520	37.740	36.477	598,398
2022-09-02	38.280	38.610	37.560	38.370	37.086	645,586
2022-09-01	38.560	38.900	38.220	38.320	37.038	771,372
2022-08-31	39.380	39.550	38.760	38.770	37.473	1,070,930
2022-08-30	39.470	39.780	39.240	39.460	38.140	951,812
2022-08-29	39.220	39.750	38.870	39.450	38.130	541,504
2022-08-26	41.550	41.610	39.700	39.920	38.585	928,605
2022-08-25	41.100	41.610	40.670	41.370	39.986	525,348
2022-08-24	40.880	41.280	40.700	41.190	39.812	329,293
2022-08-23	42.540	42.800	40.800	41.100	39.725	778,541
2022-08-22	42.250	42.700	42.060	42.630	41.204	623,402
2022-08-19	41.810	43.000	41.810	42.530	41.107	775,192
2022-08-18	42.230	42.470	41.800	42.170	40.759	392,210
2022-08-17	42.880	43.200	42.320	42.520	41.098	594,722
2022-08-16	42.850	43.480	42.440	42.740	41.310	659,454
2022-08-15	42.490	43.010	42.410	42.710	41.281	360,048
2022-08-12	41.660	42.340	41.610	42.320	40.904	627,006
2022-08-11	41.330	42.530	41.170	41.790	40.392	865,832
2022-08-10	41.210	41.800	40.490	41.150	39.773	1,133,199
2022-08-09	41.820	42.000	40.810	41.230	39.851	1,191,679
2022-08-08	42.000	42.620	41.740	41.740	40.344	635,550
2022-08-05	43.230	43.380	41.590	41.630	40.237	908,343
2022-08-04	43.520	43.720	42.710	43.020	41.581	810,901
2022-08-03	43.830	44.000	43.310	43.310	41.861	882,958
2022-08-02	43.500	44.090	43.270	43.680	42.219	824,163
2022-08-01	43.870	44.520	43.490	43.600	42.141	679,671

← NewerPage 18 of 22 · 1,283 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.