Cellnex Telecom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	33.110	33.290	32.860	33.290	32.327	914,731
2025-05-22	33.330	33.460	32.740	33.070	32.114	903,614
2025-05-21	33.590	34.050	33.500	33.500	32.531	1,310,776
2025-05-20	33.450	33.830	33.230	33.760	32.784	659,020
2025-05-19	33.320	33.350	32.490	33.270	32.308	749,418
2025-05-16	33.410	33.450	33.100	33.310	32.347	999,262
2025-05-15	32.300	33.260	32.300	33.140	32.182	1,310,099
2025-05-14	32.510	32.930	32.180	32.310	31.376	1,001,780
2025-05-13	32.250	33.030	32.220	32.550	31.609	1,145,319
2025-05-12	33.340	33.430	32.190	32.420	31.482	1,516,856
2025-05-09	33.430	33.970	32.720	33.410	32.444	1,935,988
2025-05-08	34.800	34.850	34.310	34.500	33.502	1,012,483
2025-05-07	35.260	35.380	34.330	34.780	33.774	1,175,760
2025-05-06	35.260	35.690	35.210	35.210	34.192	1,414,092
2025-05-05	35.370	35.910	35.140	35.520	34.493	1,128,983
2025-05-02	35.750	35.950	35.190	35.260	34.240	1,366,905
2025-04-30	35.500	35.760	35.260	35.640	34.609	1,746,157
2025-04-29	34.900	35.510	34.900	35.190	34.172	757,428
2025-04-28	34.900	35.260	34.610	34.790	33.784	1,291,522
2025-04-25	34.840	35.150	34.580	34.650	33.648	1,194,347
2025-04-24	34.900	35.450	34.860	35.110	34.095	839,174
2025-04-23	35.620	35.800	34.850	34.960	33.949	1,309,103
2025-04-22	34.700	35.590	34.400	35.560	34.532	1,152,928
2025-04-17	34.340	35.140	34.120	34.950	33.939	1,099,920
2025-04-16	33.590	34.530	33.540	34.430	33.434	1,456,167
2025-04-15	32.740	33.710	32.740	33.670	32.696	1,518,115
2025-04-14	32.050	32.720	32.000	32.720	31.774	1,395,905
2025-04-11	31.670	32.270	31.330	31.590	30.676	1,976,339
2025-04-10	31.990	32.100	31.140	31.640	30.725	1,669,908
2025-04-09	30.820	30.920	29.330	30.380	29.501	2,394,175
2025-04-08	31.290	31.800	30.820	31.600	30.686	2,014,514
2025-04-07	33.120	33.170	31.230	31.350	30.443	2,724,507
2025-04-04	35.320	35.940	33.770	33.880	32.900	3,040,856
2025-04-03	33.570	35.330	33.390	35.250	34.231	2,073,923
2025-04-02	33.400	33.930	33.370	33.500	32.531	1,198,757
2025-04-01	32.930	33.760	32.930	33.550	32.580	1,198,285
2025-03-31	33.170	33.510	32.830	32.830	31.881	1,411,923
2025-03-28	32.860	33.640	32.560	33.190	32.230	1,088,388
2025-03-27	32.230	32.820	32.170	32.630	31.686	998,040
2025-03-26	32.450	32.790	32.360	32.360	31.424	1,068,540
2025-03-25	32.460	32.780	32.430	32.460	31.521	1,343,373
2025-03-24	32.680	32.960	32.410	32.520	31.580	1,226,302
2025-03-21	32.480	32.930	32.470	32.720	31.774	2,294,760
2025-03-20	32.590	32.920	32.540	32.690	31.745	973,492
2025-03-19	32.710	32.750	31.760	32.480	31.541	1,327,916
2025-03-18	32.630	33.060	32.510	32.820	31.871	1,143,472
2025-03-17	32.280	32.770	32.190	32.750	31.803	805,066
2025-03-14	31.950	32.720	31.950	32.180	31.249	1,436,698
2025-03-13	31.550	32.480	31.550	32.020	31.094	3,703,248
2025-03-12	31.210	31.790	31.130	31.700	30.783	1,536,967
2025-03-11	31.670	32.340	31.200	31.220	30.317	1,602,943
2025-03-10	31.700	31.910	31.070	31.420	30.511	1,701,185
2025-03-07	31.400	31.850	30.620	31.850	30.929	1,774,399
2025-03-06	33.100	33.170	30.570	31.220	30.317	2,979,096
2025-03-05	34.600	34.630	33.270	33.340	32.376	2,166,878
2025-03-04	34.000	35.040	34.000	34.900	33.891	1,223,177
2025-03-03	34.350	34.500	33.840	34.230	33.240	1,533,080
2025-02-28	33.850	34.490	33.570	34.440	33.444	2,086,907
2025-02-27	33.920	34.020	33.180	33.780	32.803	850,131
2025-02-26	32.880	34.300	32.760	33.920	32.939	1,770,891

← NewerPage 7 of 22 · 1,282 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.