Cellnex Telecom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	32.430	32.900	32.410	32.840	31.890	1,174,894
2025-02-24	31.800	32.450	31.770	32.340	31.405	1,029,832
2025-02-21	31.030	31.840	31.030	31.760	30.842	1,437,464
2025-02-20	31.160	31.370	30.910	30.910	30.016	1,054,315
2025-02-19	31.120	31.500	30.950	31.090	30.191	837,491
2025-02-18	31.210	31.500	31.140	31.200	30.298	2,841,982
2025-02-17	31.670	31.670	30.960	31.240	30.337	1,294,098
2025-02-14	32.060	32.100	31.640	31.860	30.939	967,185
2025-02-13	31.940	32.350	31.910	32.110	31.181	1,358,860
2025-02-12	31.890	32.360	31.230	31.790	30.871	1,329,559
2025-02-11	32.000	32.270	31.630	31.870	30.948	983,831
2025-02-10	31.870	32.300	31.860	32.080	31.152	788,049
2025-02-07	32.480	32.760	31.780	31.850	30.929	1,780,257
2025-02-06	32.500	32.830	32.390	32.410	31.473	1,026,856
2025-02-05	31.990	32.830	31.970	32.500	31.560	865,109
2025-02-04	31.950	32.450	31.910	31.970	31.045	1,047,299
2025-02-03	31.970	32.520	31.780	32.380	31.444	1,032,461
2025-01-31	32.900	32.950	32.390	32.390	31.453	1,509,791
2025-01-30	32.450	32.980	32.420	32.950	31.997	1,104,621
2025-01-29	32.800	32.830	32.360	32.370	31.434	849,682
2025-01-28	32.070	32.880	32.070	32.620	31.677	977,031
2025-01-27	31.200	32.440	31.200	32.260	31.327	1,281,913
2025-01-24	31.890	32.180	31.330	31.340	30.434	2,084,222
2025-01-23	32.110	32.260	31.560	31.750	30.832	918,549
2025-01-22	31.930	32.360	31.730	32.100	31.172	1,347,948
2025-01-21	32.100	32.220	31.890	31.980	31.055	768,622
2025-01-20	32.130	32.430	31.850	32.100	31.172	1,156,816
2025-01-17	31.600	32.220	31.420	32.130	31.201	1,569,482
2025-01-16	31.020	31.570	30.860	31.550	30.638	1,552,802
2025-01-15	30.380	31.010	29.850	30.980	30.084	2,626,158
2025-01-14	28.940	29.030	28.600	28.840	28.006	948,903
2025-01-13	28.700	28.870	28.470	28.720	27.889	1,174,309
2025-01-10	28.820	29.250	28.570	28.950	28.113	1,654,100
2025-01-09	28.680	28.890	28.510	28.770	27.938	926,280
2025-01-08	29.370	29.670	28.390	28.720	27.889	2,008,713
2025-01-07	30.350	30.350	29.520	29.520	28.666	2,139,670
2025-01-06	30.790	30.900	30.240	30.240	29.366	2,478,201
2025-01-03	31.360	31.380	30.640	30.640	29.754	919,570
2025-01-02	30.540	31.270	30.540	31.180	30.278	1,746,146
2024-12-31	30.440	30.560	30.320	30.510	29.628	528,454
2024-12-30	30.370	30.520	30.250	30.450	29.569	528,338
2024-12-27	30.510	30.560	30.250	30.560	29.676	680,882
2024-12-24	30.660	30.950	30.440	30.610	29.725	172,352
2024-12-23	30.300	30.500	30.030	30.500	29.618	1,594,161
2024-12-20	29.600	30.320	29.590	30.300	29.424	3,529,126
2024-12-19	29.950	29.990	29.450	29.640	28.783	2,357,740
2024-12-18	30.970	31.010	30.450	30.450	29.569	1,308,815
2024-12-17	31.520	31.540	30.880	30.970	30.074	1,984,090
2024-12-16	32.270	32.420	31.500	31.600	30.686	1,164,753
2024-12-13	32.990	33.070	32.320	32.320	31.385	930,943
2024-12-12	33.130	33.260	32.910	32.980	32.026	1,902,036
2024-12-11	33.200	33.340	32.840	33.170	32.211	897,251
2024-12-10	33.340	33.620	33.220	33.220	32.259	671,814
2024-12-09	34.090	34.090	33.380	33.540	32.570	1,091,619
2024-12-06	34.200	34.260	33.890	33.900	32.920	617,356
2024-12-05	33.500	34.210	33.360	34.210	33.221	1,328,254
2024-12-04	33.620	33.850	33.330	33.330	32.366	937,243
2024-12-03	33.740	33.900	33.410	33.540	32.570	804,042
2024-12-02	33.770	34.270	33.730	33.900	32.920	653,112
2024-11-29	33.820	33.980	33.630	33.980	32.997	1,120,517

← NewerPage 8 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.