Cellnex Telecom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	33.420	33.960	33.380	33.920	32.939	2,851,534
2024-11-27	33.330	33.470	32.860	33.410	32.444	769,644
2024-11-26	32.950	33.490	32.900	33.200	32.240	736,128
2024-11-25	32.800	33.520	32.800	33.280	32.318	1,905,026
2024-11-22	31.610	32.550	31.600	32.540	31.599	1,454,524
2024-11-21	32.030	32.050	31.480	31.540	30.628	865,222
2024-11-20	32.100	32.340	31.870	32.060	31.133	749,178
2024-11-19	31.730	32.100	31.390	32.100	31.172	1,248,352
2024-11-18	31.850	32.030	31.420	31.500	30.544	1,118,557
2024-11-15	31.960	31.970	31.560	31.720	30.758	1,097,027
2024-11-14	31.700	32.010	31.460	32.010	31.039	1,024,776
2024-11-13	32.310	32.680	31.680	31.680	30.719	1,499,564
2024-11-12	33.560	33.850	32.470	32.470	31.485	2,150,960
2024-11-11	33.400	34.000	33.210	33.810	32.784	5,959,085
2024-11-08	32.400	33.120	32.400	33.050	32.047	1,140,588
2024-11-07	32.550	32.670	32.100	32.240	31.262	1,184,183
2024-11-06	33.240	33.410	32.330	32.500	31.514	1,577,702
2024-11-05	33.770	33.920	33.320	33.410	32.396	845,853
2024-11-04	34.000	34.260	33.890	33.890	32.862	791,173
2024-11-01	33.580	34.380	33.580	34.060	33.027	891,578
2024-10-31	34.110	34.220	33.370	33.700	32.678	1,166,722
2024-10-30	34.570	34.730	33.980	34.370	33.327	838,327
2024-10-29	35.520	35.630	34.650	34.710	33.657	851,992
2024-10-28	35.150	35.300	34.760	35.300	34.229	516,770
2024-10-25	35.100	35.230	34.940	35.120	34.055	603,954
2024-10-24	34.960	35.200	34.770	35.200	34.132	923,662
2024-10-23	34.400	34.790	34.230	34.750	33.696	869,598
2024-10-22	35.150	35.180	34.220	34.600	33.550	1,217,736
2024-10-21	36.120	36.160	35.410	35.410	34.336	827,157
2024-10-18	36.380	36.430	35.930	36.120	35.024	936,148
2024-10-17	36.760	36.870	36.260	36.330	35.228	717,689
2024-10-16	36.250	37.030	35.990	36.780	35.664	863,956
2024-10-15	36.210	36.430	35.980	36.250	35.150	783,860
2024-10-14	35.310	35.920	35.160	35.900	34.811	1,101,631
2024-10-11	35.280	35.520	35.150	35.370	34.297	414,523
2024-10-10	35.880	36.220	35.100	35.270	34.200	1,665,154
2024-10-09	35.950	36.240	35.780	35.900	34.811	618,446
2024-10-08	35.420	35.850	35.270	35.770	34.685	977,206
2024-10-07	36.230	36.240	35.470	35.630	34.549	1,055,882
2024-10-04	36.650	37.280	36.080	36.300	35.199	1,226,404
2024-10-03	36.650	36.790	36.320	36.490	35.383	1,219,362
2024-10-02	36.950	37.020	36.320	36.830	35.713	735,401
2024-10-01	36.610	37.310	36.600	36.950	35.829	1,086,855
2024-09-30	36.330	36.610	36.080	36.430	35.325	935,654
2024-09-27	36.600	36.950	36.510	36.580	35.470	715,949
2024-09-26	36.390	36.770	36.320	36.320	35.218	976,174
2024-09-25	36.180	36.250	35.920	36.150	35.053	613,628
2024-09-24	36.500	36.540	35.720	36.020	34.927	953,366
2024-09-23	36.030	36.480	35.810	36.400	35.296	829,291
2024-09-20	35.990	36.350	35.750	35.780	34.695	1,686,887
2024-09-19	37.080	37.280	35.750	35.850	34.762	1,270,973
2024-09-18	36.810	37.040	36.720	36.820	35.703	586,549
2024-09-17	36.890	37.260	36.740	36.870	35.751	1,028,064
2024-09-16	36.750	36.770	36.510	36.700	35.587	661,736
2024-09-13	36.150	36.960	36.150	36.770	35.655	1,053,141
2024-09-12	36.490	36.700	36.130	36.150	35.053	766,716
2024-09-11	35.940	36.120	35.440	36.120	35.024	806,687
2024-09-10	35.330	36.070	35.330	35.940	34.850	1,213,803
2024-09-09	35.510	35.610	35.120	35.390	34.316	645,735
2024-09-06	35.110	35.800	35.110	35.280	34.210	797,682

← NewerPage 9 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.