Cellnex Telecom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	34.940	35.500	34.880	35.365	34.291	20,023
2024-09-04	34.680	35.250	34.360	35.050	33.986	28,973
2024-09-03	34.720	35.490	34.170	34.760	33.705	2,252,835
2024-09-02	34.910	35.070	34.390	34.590	33.540	91,347
2024-08-30	35.330	35.500	34.360	35.260	34.190	208,398
2024-08-29	35.560	35.560	35.000	35.085	34.020	56,754
2024-08-28	35.500	35.620	35.380	35.425	34.350	19,066
2024-08-27	34.900	35.800	34.530	35.235	34.165	166,855
2024-08-23	34.800	35.120	34.450	34.810	33.753	61,951
2024-08-22	34.250	34.930	34.250	34.710	33.656	49,962
2024-08-21	34.430	34.430	34.050	34.395	33.351	45,407
2024-08-20	34.550	35.130	34.230	34.425	33.380	22,630
2024-08-19	34.000	34.640	33.810	34.470	33.424	60,728
2024-08-16	34.350	34.350	33.770	33.770	32.745	30,727
2024-08-15	34.630	34.630	33.920	34.175	33.138	28,718
2024-08-14	34.700	34.700	34.180	34.200	33.162	24,423
2024-08-13	34.140	34.590	34.060	34.220	33.181	25,481
2024-08-12	34.500	34.540	33.790	34.020	32.987	19,867
2024-08-09	33.610	34.420	33.610	34.390	33.346	28,995
2024-08-08	33.790	33.790	33.070	33.320	32.309	34,773
2024-08-07	33.350	34.050	32.620	34.030	32.997	20,872
2024-08-06	33.480	33.660	32.600	32.945	31.945	290,896
2024-08-05	33.820	34.350	33.300	33.650	32.629	27,456
2024-08-02	33.870	34.540	33.280	34.265	33.225	23,668
2024-08-01	33.000	33.870	32.180	33.520	32.502	35,991
2024-07-31	32.790	32.800	31.360	32.255	31.276	14,910
2024-07-30	32.550	32.620	32.230	32.495	31.509	4,879
2024-07-29	32.020	32.510	32.005	32.005	31.033	37,857
2024-07-26	31.700	32.210	31.230	32.060	31.087	113,729
2024-07-25	31.600	31.670	31.030	31.365	30.413	46,568
2024-07-24	31.780	32.080	31.780	31.780	30.815	20,944
2024-07-23	32.540	32.540	32.090	32.265	31.286	211,361
2024-07-22	32.930	32.930	32.420	32.515	31.528	1,054,726
2024-07-19	32.540	32.720	32.200	32.500	31.513	25,645
2024-07-18	32.730	32.730	32.330	32.670	31.678	31,810
2024-07-17	32.550	32.920	32.470	32.525	31.538	57,311
2024-07-16	32.700	32.990	32.410	32.990	31.989	32,767
2024-07-15	33.280	33.350	32.720	32.830	31.833	33,662
2024-07-12	34.130	34.130	31.310	33.675	32.653	380,154
2024-07-11	31.990	33.314	31.610	33.170	32.163	173,367
2024-07-10	31.160	31.626	31.000	31.505	30.549	30,968
2024-07-09	31.440	31.460	30.660	30.910	29.972	8,783
2024-07-08	31.780	31.850	31.300	31.630	30.670	76,893
2024-07-05	31.210	31.480	31.070	31.290	30.340	28,644
2024-07-04	31.070	31.310	30.960	31.175	30.229	1,023,389
2024-07-03	30.720	31.300	30.550	31.060	30.117	80,399
2024-07-02	30.740	30.830	30.580	30.785	29.850	105,947
2024-07-01	31.100	31.100	30.340	31.010	30.069	81,938
2024-06-28	30.590	30.870	30.370	30.560	29.632	54,674
2024-06-27	31.040	31.040	30.500	30.580	29.652	277,166
2024-06-26	31.550	31.550	30.960	30.965	30.025	36,994
2024-06-25	31.390	31.470	31.180	31.250	30.301	40,247
2024-06-24	31.500	31.500	31.200	31.380	30.427	985,963
2024-06-21	31.730	31.730	30.936	31.235	30.287	1,481,272
2024-06-20	31.310	32.030	31.310	31.780	30.815	42,938
2024-06-19	31.970	31.970	31.290	31.420	30.466	605,750
2024-06-18	31.950	31.969	31.600	31.720	30.757	41,625
2024-06-17	32.140	32.500	31.630	31.885	30.917	3,002,696
2024-06-14	32.970	32.970	32.240	32.320	31.339	96,511
2024-06-13	33.150	33.430	32.870	33.335	32.323	1,179,483

← NewerPage 10 of 22 · 1,270 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
2021-06-15	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.