Cellnex Telecom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	32.700	33.380	32.540	33.165	32.142	48,681
2024-06-11	32.800	33.000	32.220	32.455	31.454	99,340
2024-06-10	33.670	33.670	33.265	33.265	32.239	10,422
2024-06-07	34.498	34.498	33.400	33.560	32.525	1,278,122
2024-06-06	34.400	34.690	33.930	34.425	33.363	4,830,625
2024-06-05	34.330	34.750	34.330	34.555	33.489	33,260
2024-06-04	34.200	34.580	34.150	34.520	33.455	2,896,191
2024-06-03	33.800	34.450	33.525	34.430	33.368	293,241
2024-05-31	34.500	34.550	33.530	33.915	32.869	1,549,856
2024-05-30	33.080	34.320	33.030	33.890	32.845	1,690,916
2024-05-29	33.500	33.880	33.140	33.165	32.142	200,743
2024-05-28	33.940	34.160	33.730	33.940	32.893	44,354
2024-05-24	33.840	33.840	33.270	33.615	32.578	49,637
2024-05-23	34.350	34.350	33.760	33.815	32.772	53,312
2024-05-22	34.500	34.590	34.000	34.180	33.126	1,035,699
2024-05-21	35.200	35.270	34.430	34.440	33.378	681,098
2024-05-20	35.290	35.350	34.710	34.850	33.775	110,438
2024-05-17	35.220	35.320	32.050	35.120	34.037	2,169,499
2024-05-16	34.950	35.193	34.260	35.140	34.056	200,145
2024-05-15	33.850	34.920	33.770	34.920	33.843	319,662
2024-05-14	33.400	34.070	33.220	34.015	32.966	122,708
2024-05-13	33.540	33.540	32.890	33.165	32.142	605,625
2024-05-10	33.380	33.590	33.150	33.290	32.263	10,173
2024-05-09	32.990	33.350	32.730	33.320	32.292	20,661
2024-05-08	32.600	33.050	32.600	32.725	31.716	211,769
2024-05-07	32.550	33.020	32.520	32.865	31.851	665,823
2024-05-03	31.720	33.180	31.720	32.780	31.769	85,887
2024-05-02	31.100	31.950	31.050	31.750	30.771	3,340,326
2024-05-01	31.215	31.215	31.050	31.215	30.252	25,381
2024-04-30	31.290	31.840	31.046	31.215	30.252	155,426
2024-04-29	31.260	31.810	31.160	31.750	30.771	51,084
2024-04-26	31.780	31.780	30.880	31.455	30.485	343,833
2024-04-25	30.840	31.303	30.570	31.090	30.131	258,384
2024-04-24	31.800	31.910	31.010	31.135	30.175	200,159
2024-04-23	31.080	31.940	31.080	31.875	30.892	2,776,945
2024-04-22	31.000	31.320	30.880	31.015	30.058	242,981
2024-04-19	30.500	30.800	30.170	30.665	29.719	109,026
2024-04-18	30.300	30.748	30.120	30.420	29.482	748,203
2024-04-17	29.510	30.460	29.470	30.420	29.482	280,188
2024-04-16	30.040	30.300	29.590	29.785	28.866	290,706
2024-04-15	30.760	31.010	30.280	30.515	29.574	168,866
2024-04-12	30.500	31.160	30.460	31.095	30.136	474,686
2024-04-11	30.540	31.090	29.960	30.410	29.472	1,734,632
2024-04-10	30.860	31.250	30.120	30.645	29.700	404,813
2024-04-09	30.000	30.860	29.670	30.730	29.782	1,009,306
2024-04-08	30.000	32.900	29.630	29.890	28.968	177,314
2024-04-05	30.650	30.710	29.450	29.750	28.832	182,323
2024-04-04	31.030	31.090	30.708	30.785	29.835	1,993,020
2024-04-03	31.390	31.440	30.880	31.155	30.194	323,754
2024-04-02	32.400	32.770	31.430	31.470	30.499	247,911
2024-03-28	32.900	33.140	32.660	32.875	31.861	323,747
2024-03-27	32.755	32.980	32.550	32.690	31.682	116,301
2024-03-26	33.000	33.430	32.780	32.970	31.953	417,834
2024-03-25	33.640	33.640	32.970	33.175	32.152	270,435
2024-03-22	33.000	33.560	32.500	33.455	32.423	201,726
2024-03-21	33.000	33.740	32.570	33.355	32.326	254,022
2024-03-20	32.700	32.855	32.230	32.855	31.842	61,972
2024-03-19	31.950	32.540	31.720	32.430	31.430	183,423
2024-03-18	32.050	32.340	27.600	31.620	30.645	681,121
2024-03-15	32.530	32.670	32.200	32.260	31.265	206,122

← NewerPage 11 of 22 · 1,263 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.