Cellnex Telecom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	43.500	44.900	43.360	43.590	42.132	1,989,920
2022-07-28	42.760	43.250	40.550	43.250	41.803	1,122,906
2022-07-27	42.570	42.970	41.680	42.310	40.895	724,930
2022-07-26	42.120	42.890	41.460	42.660	41.233	867,042
2022-07-25	42.390	42.780	41.690	41.960	40.556	627,125
2022-07-22	41.090	42.770	40.710	42.400	40.982	1,314,279
2022-07-21	40.740	41.060	40.190	40.860	39.493	944,020
2022-07-20	41.550	41.950	40.790	41.000	39.628	1,565,820
2022-07-19	40.510	41.800	40.400	41.500	40.112	726,174
2022-07-18	42.310	42.310	40.650	40.820	39.454	2,666,456
2022-07-15	41.890	42.500	41.400	41.970	40.566	1,374,999
2022-07-14	40.550	41.600	40.400	41.490	40.102	2,003,137
2022-07-13	40.950	42.180	39.940	40.980	39.609	1,346,721
2022-07-12	38.770	41.510	38.750	41.350	39.967	2,847,024
2022-07-11	38.270	39.250	38.210	39.130	37.821	4,470,999
2022-07-08	38.210	38.970	37.820	38.600	37.309	4,717,487
2022-07-07	38.490	38.650	37.880	38.400	37.115	1,327,547
2022-07-06	38.190	38.560	37.750	38.420	37.135	1,361,746
2022-07-05	38.300	39.080	37.510	37.790	36.526	2,596,356
2022-07-04	38.250	38.480	37.150	37.210	35.965	554,210
2022-07-01	36.710	38.160	36.170	38.160	36.883	905,567
2022-06-30	36.970	37.540	36.270	37.030	35.791	1,915,781
2022-06-29	37.230	37.750	36.550	37.210	35.965	1,911,453
2022-06-28	39.600	39.600	37.710	37.850	36.584	2,408,022
2022-06-27	39.500	39.500	38.530	38.900	37.599	819,112
2022-06-24	37.950	39.210	37.870	38.950	37.647	1,460,157
2022-06-23	37.640	38.020	37.150	37.940	36.671	773,218
2022-06-22	37.520	38.160	36.900	37.900	36.632	1,670,224
2022-06-21	38.250	38.270	36.960	37.540	36.284	2,558,054
2022-06-20	38.500	38.670	37.250	38.040	36.767	1,087,406
2022-06-17	36.750	38.500	36.230	38.500	37.212	3,762,919
2022-06-16	36.000	37.010	35.980	36.620	35.395	995,445
2022-06-15	35.980	36.360	35.390	36.020	34.815	1,985,517
2022-06-14	38.240	38.360	35.480	35.480	34.276	1,655,169
2022-06-13	40.290	40.310	38.120	38.190	36.894	1,443,718
2022-06-10	40.810	41.410	40.200	40.760	39.377	5,636,230
2022-06-09	42.800	42.940	41.170	41.180	39.783	833,350
2022-06-08	41.720	42.190	41.340	42.180	40.749	678,694
2022-06-07	41.470	41.790	41.200	41.780	40.362	740,233
2022-06-06	41.330	41.900	41.110	41.690	40.275	638,116
2022-06-03	41.400	41.640	41.000	41.080	39.686	512,321
2022-06-02	41.490	41.680	40.850	41.300	39.899	661,744
2022-06-01	42.110	42.250	40.960	41.090	39.696	806,007
2022-05-31	42.490	42.740	41.710	42.030	40.604	5,735,320
2022-05-30	43.010	43.330	41.870	42.280	40.845	798,593
2022-05-27	43.110	43.990	43.090	43.290	41.821	1,403,028
2022-05-26	41.640	42.930	41.490	42.920	41.464	1,277,110
2022-05-25	41.570	41.800	40.930	41.310	39.908	803,436
2022-05-24	40.300	41.250	39.990	41.250	39.850	2,230,362
2022-05-23	40.920	40.920	39.920	40.520	39.145	791,107
2022-05-20	39.860	40.890	39.410	40.420	39.048	930,479
2022-05-19	39.700	39.770	38.830	39.550	38.208	1,273,376
2022-05-18	40.790	40.910	39.520	39.890	38.536	1,283,105
2022-05-17	39.910	40.900	39.420	40.900	39.512	1,239,896
2022-05-16	40.620	40.820	39.700	39.750	38.401	884,594
2022-05-13	39.920	40.600	39.710	40.600	39.222	1,127,570
2022-05-12	40.020	40.170	39.280	39.570	38.227	1,645,745
2022-05-11	40.500	41.200	39.520	40.670	39.290	1,027,312
2022-05-10	40.160	41.210	39.940	40.160	38.797	1,304,005
2022-05-09	41.390	41.660	40.160	40.160	38.797	2,103,909

← NewerPage 19 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.