Cellnex Telecom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	39.210	39.840	38.900	39.470	38.131	4,770,139
2022-02-08	39.300	39.650	38.490	38.960	37.638	1,979,682
2022-02-07	39.490	39.940	39.210	39.240	37.908	1,978,650
2022-02-04	41.000	41.320	39.160	39.210	37.879	1,694,846
2022-02-03	41.900	42.200	40.860	40.870	39.483	2,062,028
2022-02-02	40.960	41.810	40.840	41.810	40.391	1,540,301
2022-02-01	40.680	41.270	40.580	40.690	39.309	2,024,310
2022-01-31	40.500	40.500	39.640	40.300	38.932	2,181,350
2022-01-28	40.560	40.680	38.900	39.940	38.585	4,213,249
2022-01-27	39.990	40.950	39.410	40.670	39.290	2,705,656
2022-01-26	40.730	41.370	40.570	40.570	39.193	2,288,419
2022-01-25	41.180	41.850	40.670	40.730	39.348	2,728,261
2022-01-24	43.130	43.130	41.000	41.050	39.657	4,622,549
2022-01-21	43.250	43.980	42.980	43.190	41.724	2,153,232
2022-01-20	43.500	44.240	42.850	43.660	42.178	2,754,602
2022-01-19	42.000	43.290	41.810	42.680	41.232	1,877,576
2022-01-18	42.260	42.260	41.850	42.190	40.758	3,454,756
2022-01-17	42.500	42.540	41.710	42.170	40.739	2,770,371
2022-01-14	43.220	43.260	42.350	42.350	40.913	2,337,245
2022-01-13	43.100	43.530	42.890	43.280	41.811	2,235,435
2022-01-12	42.430	43.350	42.390	42.780	41.328	3,700,171
2022-01-11	42.710	43.220	42.100	42.100	40.671	2,697,426
2022-01-10	44.400	44.680	42.000	42.000	40.575	3,367,798
2022-01-07	45.390	45.600	44.280	44.360	42.855	2,043,752
2022-01-06	46.850	46.940	44.820	45.380	43.840	2,867,156
2022-01-05	48.000	48.880	47.500	47.500	45.888	2,125,962
2022-01-04	51.000	51.080	48.100	48.100	46.468	1,802,983
2022-01-03	51.340	51.700	50.740	50.740	49.018	955,989
2021-12-30	50.620	51.180	50.240	51.180	49.443	779,947
2021-12-29	51.000	51.000	50.200	50.520	48.806	461,006
2021-12-28	50.280	51.080	50.220	51.020	49.289	504,331
2021-12-27	49.090	50.660	49.070	50.280	48.574	530,682
2021-12-23	48.970	49.570	48.770	49.080	47.415	1,743,504
2021-12-22	48.810	49.140	48.340	48.880	47.221	1,011,274
2021-12-21	49.000	49.090	47.790	48.520	46.874	1,086,189
2021-12-20	48.000	48.530	47.690	48.310	46.671	2,283,461
2021-12-17	50.180	50.820	48.480	48.800	47.144	4,309,630
2021-12-16	52.960	53.360	51.940	51.940	50.177	1,298,489
2021-12-15	53.060	53.060	51.940	52.240	50.467	1,447,379
2021-12-14	53.620	54.660	52.860	52.940	51.144	1,610,955
2021-12-13	52.780	54.120	52.580	53.720	51.897	1,837,498
2021-12-10	52.020	52.880	51.720	52.480	50.699	1,447,530
2021-12-09	52.060	53.060	51.720	52.560	50.776	1,299,550
2021-12-08	51.700	52.780	51.700	51.900	50.139	2,408,937
2021-12-07	51.820	52.040	51.380	51.860	50.100	799,842
2021-12-06	51.140	51.800	50.640	51.320	49.579	638,840
2021-12-03	51.100	51.100	50.160	50.560	48.844	709,874
2021-12-02	51.400	52.200	50.420	50.900	49.173	1,298,142
2021-12-01	52.040	52.800	51.440	52.040	50.274	993,665
2021-11-30	52.980	53.660	52.040	52.040	50.274	1,942,194
2021-11-29	52.860	53.340	52.320	53.240	51.433	768,460
2021-11-26	51.000	53.060	51.000	52.740	50.950	1,224,395
2021-11-25	52.460	52.720	51.680	51.720	49.965	1,138,281
2021-11-24	52.080	52.640	51.720	52.320	50.545	2,019,549
2021-11-23	52.140	52.220	50.900	51.880	50.120	1,165,274
2021-11-22	52.640	53.280	52.120	52.120	50.351	821,776
2021-11-19	51.080	52.740	51.080	52.480	50.699	1,610,913
2021-11-18	51.860	52.120	50.620	51.120	49.385	2,917,877
2021-11-17	53.000	53.020	51.780	51.780	50.023	2,929,369
2021-11-16	54.200	54.540	52.960	52.960	51.163	1,174,429

← NewerPage 21 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.