Cellnex Telecom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	43.100	43.600	40.830	41.800	40.382	1,717,342
2022-05-05	44.000	44.700	43.440	43.560	42.082	1,440,347
2022-05-04	43.770	44.500	43.300	43.680	42.198	666,462
2022-05-03	43.650	44.210	43.310	44.130	42.633	744,781
2022-05-02	44.670	44.940	42.000	43.480	42.005	1,148,966
2022-04-29	44.560	45.250	43.970	44.560	43.048	1,699,552
2022-04-28	45.280	45.870	43.850	44.250	42.748	1,549,203
2022-04-27	44.900	46.120	44.810	45.960	44.400	1,827,736
2022-04-26	45.750	45.950	44.830	44.900	43.376	1,030,018
2022-04-25	44.640	45.900	44.340	45.480	43.937	750,377
2022-04-22	45.110	45.710	44.860	45.140	43.608	921,914
2022-04-21	45.240	45.980	45.000	45.580	44.033	1,838,853
2022-04-20	45.230	45.940	45.210	45.320	43.782	2,816,354
2022-04-19	44.700	45.280	43.750	45.280	43.743	1,586,668
2022-04-14	45.100	45.420	44.690	44.950	43.425	1,024,166
2022-04-13	43.740	45.150	43.660	45.030	43.502	5,190,088
2022-04-12	43.590	44.450	43.590	44.060	42.565	749,929
2022-04-11	44.290	44.640	43.520	44.130	42.633	1,688,090
2022-04-08	45.660	45.700	44.410	44.470	42.961	883,993
2022-04-07	45.370	46.550	45.030	45.260	43.724	1,006,892
2022-04-06	46.210	46.470	44.610	45.120	43.589	1,295,526
2022-04-05	44.790	46.210	44.560	46.210	44.642	1,480,563
2022-04-04	44.000	44.470	43.920	44.360	42.855	614,084
2022-04-01	43.640	44.190	43.540	44.020	42.526	1,232,560
2022-03-31	44.560	44.880	43.710	43.710	42.227	1,553,862
2022-03-30	44.000	44.650	43.640	44.340	42.835	959,155
2022-03-29	43.790	44.310	43.540	44.030	42.536	2,057,550
2022-03-28	43.400	44.080	43.330	43.600	42.121	2,557,447
2022-03-25	42.670	43.440	42.350	43.440	41.966	1,117,998
2022-03-24	42.310	42.640	41.580	42.640	41.193	2,682,946
2022-03-23	42.730	42.920	41.660	42.300	40.865	1,269,614
2022-03-22	42.220	42.680	41.470	42.580	41.135	1,349,833
2022-03-21	43.690	43.790	41.980	42.340	40.903	1,633,118
2022-03-18	43.230	43.980	42.710	43.950	42.459	2,307,570
2022-03-17	41.700	43.100	41.480	43.100	41.637	3,948,124
2022-03-16	42.250	42.350	41.110	41.310	39.908	1,668,432
2022-03-15	41.100	42.110	40.770	41.740	40.324	1,381,146
2022-03-14	42.090	42.260	41.330	41.420	40.014	1,776,612
2022-03-11	41.620	42.230	41.150	41.950	40.527	1,518,985
2022-03-10	42.290	42.640	40.730	41.430	40.024	1,607,771
2022-03-09	42.700	43.050	40.770	42.200	40.768	2,920,528
2022-03-08	41.300	43.260	41.300	41.590	40.179	2,657,585
2022-03-07	40.430	43.230	40.320	42.790	41.338	2,503,826
2022-03-04	41.050	42.200	40.650	41.040	39.647	3,886,052
2022-03-03	40.350	41.100	39.280	39.480	38.140	2,496,959
2022-03-02	39.850	41.160	39.800	40.620	39.242	1,832,475
2022-03-01	40.870	40.990	39.740	39.910	38.556	2,072,770
2022-02-28	40.170	41.600	39.970	40.640	39.261	2,761,317
2022-02-25	40.700	40.700	38.990	39.890	38.536	4,031,586
2022-02-24	38.820	39.980	38.610	39.610	38.266	2,328,317
2022-02-23	40.180	40.930	39.630	39.930	38.575	2,700,686
2022-02-22	38.030	40.420	38.030	40.200	38.836	2,697,092
2022-02-21	38.450	38.920	38.160	38.440	37.136	1,066,851
2022-02-18	39.250	39.320	38.070	38.320	37.020	1,478,667
2022-02-17	39.360	39.550	38.540	39.100	37.773	1,627,010
2022-02-16	39.510	39.770	38.890	39.320	37.986	1,069,930
2022-02-15	38.830	39.840	38.830	39.500	38.160	1,660,273
2022-02-14	38.300	39.150	38.100	39.000	37.677	2,143,235
2022-02-11	38.740	39.150	38.550	38.850	37.532	1,681,742
2022-02-10	39.800	39.800	38.200	39.100	37.773	2,755,862

← NewerPage 20 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.