Cellnex Telecom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 26.150 | 27.970 | 26.100 | 27.730 | 27.315 | 2,899,810 |
| 2026-02-03 | 26.050 | 26.190 | 25.480 | 26.010 | 25.621 | 1,195,897 |
| 2026-02-02 | 26.190 | 26.370 | 25.890 | 25.990 | 25.601 | 2,704,855 |
| 2026-01-30 | 26.030 | 26.170 | 25.670 | 26.020 | 25.631 | 1,783,288 |
| 2026-01-29 | 25.660 | 26.080 | 25.440 | 26.060 | 25.670 | 1,385,228 |
| 2026-01-28 | 25.120 | 25.620 | 24.960 | 25.620 | 25.237 | 1,376,673 |
| 2026-01-27 | 25.840 | 25.860 | 25.040 | 25.160 | 24.783 | 1,694,716 |
| 2026-01-26 | 25.950 | 26.160 | 25.600 | 25.950 | 25.562 | 988,587 |
| 2026-01-23 | 25.620 | 25.880 | 25.530 | 25.770 | 25.384 | 1,345,251 |
| 2026-01-22 | 25.560 | 25.700 | 24.770 | 25.600 | 25.217 | 1,459,223 |
| 2026-01-21 | 25.110 | 25.370 | 24.860 | 25.170 | 24.793 | 1,012,815 |
| 2026-01-20 | 25.750 | 25.760 | 24.900 | 25.200 | 24.823 | 1,620,270 |
| 2026-01-19 | 26.000 | 26.350 | 25.900 | 25.950 | 25.562 | 996,963 |
| 2026-01-16 | 26.070 | 26.230 | 25.860 | 26.020 | 25.631 | 1,240,583 |
| 2026-01-15 | 26.110 | 26.240 | 25.890 | 26.170 | 25.778 | 959,360 |
| 2026-01-14 | 26.350 | 26.480 | 26.060 | 26.100 | 25.709 | 1,757,316 |
| 2026-01-13 | 26.530 | 26.640 | 26.140 | 26.300 | 25.906 | 1,175,500 |
| 2026-01-12 | 27.090 | 27.460 | 26.870 | 27.150 | 26.378 | 1,367,983 |
| 2026-01-09 | 26.840 | 27.020 | 26.560 | 26.900 | 26.135 | 1,768,341 |
| 2026-01-08 | 27.760 | 27.850 | 27.010 | 27.500 | 26.718 | 1,963,450 |
| 2026-01-07 | 27.780 | 28.110 | 27.540 | 27.680 | 26.893 | 1,674,083 |
| 2026-01-06 | 27.500 | 27.860 | 27.370 | 27.650 | 26.864 | 1,815,219 |
| 2026-01-05 | 27.500 | 27.700 | 27.030 | 27.400 | 26.621 | 1,718,869 |
| 2026-01-02 | 27.630 | 27.640 | 27.190 | 27.420 | 26.641 | 926,660 |
| 2025-12-31 | 27.500 | 27.600 | 27.350 | 27.430 | 26.650 | 682,721 |
| 2025-12-30 | 27.320 | 27.650 | 27.260 | 27.580 | 26.796 | 831,759 |
| 2025-12-29 | 26.840 | 27.520 | 26.710 | 27.350 | 26.573 | 1,126,976 |
| 2025-12-24 | 26.720 | 26.850 | 26.700 | 26.850 | 26.087 | 269,527 |
| 2025-12-23 | 26.600 | 26.810 | 26.600 | 26.730 | 25.970 | 635,495 |
| 2025-12-22 | 26.600 | 26.800 | 26.130 | 26.550 | 25.795 | 1,043,084 |
| 2025-12-19 | 26.450 | 27.000 | 26.440 | 26.900 | 26.135 | 5,517,071 |
| 2025-12-18 | 26.190 | 26.650 | 26.190 | 26.640 | 25.883 | 2,190,600 |
| 2025-12-17 | 25.680 | 26.140 | 25.570 | 26.110 | 25.368 | 1,148,692 |
| 2025-12-16 | 25.800 | 25.830 | 25.460 | 25.650 | 24.921 | 848,057 |
| 2025-12-15 | 25.540 | 25.600 | 25.300 | 25.560 | 24.833 | 1,100,398 |
| 2025-12-12 | 25.310 | 25.580 | 25.210 | 25.530 | 24.804 | 559,131 |
| 2025-12-11 | 26.030 | 26.060 | 25.160 | 25.350 | 24.629 | 967,304 |
| 2025-12-10 | 25.430 | 25.750 | 25.160 | 25.570 | 24.843 | 1,068,394 |
| 2025-12-09 | 25.420 | 25.620 | 25.220 | 25.550 | 24.824 | 1,599,907 |
| 2025-12-08 | 25.440 | 25.550 | 25.080 | 25.220 | 24.503 | 1,207,201 |
| 2025-12-05 | 25.380 | 25.560 | 25.160 | 25.500 | 24.775 | 1,001,036 |
| 2025-12-04 | 25.030 | 25.410 | 24.960 | 25.330 | 24.610 | 1,644,713 |
| 2025-12-03 | 25.000 | 25.540 | 25.000 | 25.020 | 24.309 | 1,568,022 |
| 2025-12-02 | 25.590 | 25.600 | 24.870 | 24.960 | 24.250 | 1,344,482 |
| 2025-12-01 | 25.720 | 25.770 | 25.460 | 25.610 | 24.882 | 796,806 |
| 2025-11-28 | 25.870 | 25.960 | 25.770 | 25.860 | 25.125 | 700,876 |
| 2025-11-27 | 25.730 | 26.130 | 25.690 | 25.950 | 25.212 | 824,715 |
| 2025-11-26 | 25.790 | 25.890 | 25.370 | 25.850 | 25.115 | 1,896,703 |
| 2025-11-25 | 25.650 | 25.710 | 25.370 | 25.710 | 24.979 | 1,298,898 |
| 2025-11-24 | 25.750 | 25.880 | 25.460 | 25.650 | 24.921 | 2,098,482 |
| 2025-11-21 | 25.000 | 25.760 | 24.790 | 25.630 | 24.901 | 1,481,903 |
| 2025-11-20 | 25.200 | 25.620 | 24.930 | 24.930 | 24.221 | 2,228,287 |
| 2025-11-19 | 25.390 | 25.570 | 25.060 | 25.060 | 24.348 | 1,925,499 |
| 2025-11-18 | 25.630 | 25.790 | 25.260 | 25.280 | 24.561 | 1,986,831 |
| 2025-11-17 | 26.130 | 26.270 | 25.850 | 25.860 | 25.125 | 1,237,338 |
| 2025-11-14 | 26.210 | 26.220 | 25.710 | 26.080 | 25.339 | 1,373,664 |
| 2025-11-13 | 26.480 | 26.540 | 26.230 | 26.390 | 25.640 | 2,146,693 |
| 2025-11-12 | 26.350 | 26.940 | 26.320 | 26.390 | 25.640 | 1,423,624 |
| 2025-11-11 | 26.010 | 26.460 | 25.910 | 26.220 | 25.475 | 2,175,964 |
| 2025-11-10 | 26.540 | 26.650 | 26.100 | 26.200 | 25.455 | 1,406,968 |
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.