Cellnex Telecom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	33.100	33.700	32.500	32.515	31.512	191,618
2024-03-13	34.000	34.880	33.500	33.645	32.607	872,003
2024-03-12	34.340	34.740	34.045	34.365	33.305	1,931,331
2024-03-11	34.500	34.760	34.210	34.290	33.232	201,247
2024-03-08	34.500	34.880	33.000	34.875	33.799	674,237
2024-03-07	33.900	35.000	33.595	34.675	33.605	367,488
2024-03-06	34.460	34.850	33.720	33.830	32.786	923,394
2024-03-05	33.110	34.760	33.110	34.500	33.436	800,071
2024-03-04	33.370	33.570	33.000	33.120	32.098	294,217
2024-03-01	33.260	34.100	33.190	33.765	32.723	2,483,585
2024-02-29	33.020	33.630	32.490	33.060	32.040	1,281,828
2024-02-28	33.980	34.330	32.950	33.180	32.157	1,163,557
2024-02-27	34.550	34.550	34.080	34.200	33.145	176,253
2024-02-26	33.990	34.590	33.920	34.430	33.368	128,573
2024-02-23	33.990	34.150	33.720	33.965	32.917	314,157
2024-02-22	33.850	34.230	33.700	34.040	32.990	293,848
2024-02-21	33.340	34.020	32.920	33.800	32.757	389,118
2024-02-20	33.300	33.460	32.880	33.160	32.137	468,582
2024-02-19	32.800	33.200	32.790	33.095	32.074	181,932
2024-02-16	33.280	33.460	32.820	33.165	32.142	399,436
2024-02-15	33.020	33.334	32.890	33.100	32.079	321,634
2024-02-14	32.480	33.340	32.480	33.085	32.064	347,164
2024-02-13	33.470	33.600	32.110	32.385	31.386	1,050,790
2024-02-12	33.260	33.700	33.260	33.675	32.636	252,660
2024-02-09	33.550	33.560	32.970	33.060	32.040	104,225
2024-02-08	33.000	33.860	31.860	33.610	32.573	111,802
2024-02-07	33.800	33.800	33.196	33.435	32.404	531,632
2024-02-06	33.650	34.040	33.310	33.640	32.602	385,186
2024-02-05	34.660	34.750	33.760	33.900	32.854	191,667
2024-02-02	35.960	36.060	34.570	34.830	33.756	249,074
2024-02-01	35.820	36.180	35.090	35.550	34.453	507,794
2024-01-31	35.440	35.960	35.403	35.680	34.579	264,605
2024-01-30	34.960	38.086	34.960	35.245	34.158	3,565,030
2024-01-29	35.450	35.700	35.000	35.145	34.061	221,386
2024-01-26	35.210	36.000	34.970	35.785	34.681	486,071
2024-01-25	34.370	35.170	34.370	34.980	33.901	295,517
2024-01-24	34.840	35.440	33.835	34.800	33.727	217,467
2024-01-23	34.520	35.018	33.740	34.480	33.416	223,876
2024-01-22	33.690	34.300	33.620	34.240	33.184	105,994
2024-01-19	33.600	33.840	33.470	33.810	32.767	163,774
2024-01-18	34.100	34.360	33.500	33.565	32.530	301,130
2024-01-17	34.700	35.220	33.860	34.265	33.208	744,761
2024-01-16	35.070	36.990	35.070	35.100	34.017	232,257
2024-01-15	36.110	36.110	35.370	35.500	34.405	1,540,074
2024-01-12	35.650	36.130	35.240	35.930	34.822	574,392
2024-01-11	35.570	35.960	35.310	35.450	34.356	272,732
2024-01-10	35.080	35.380	34.010	35.260	34.172	1,548,215
2024-01-09	35.000	35.090	34.650	34.920	33.843	709,641
2024-01-08	35.030	35.030	34.310	34.860	33.785	445,126
2024-01-05	35.060	35.200	34.120	34.800	33.727	414,046
2024-01-04	35.140	35.490	34.860	35.280	34.192	225,255
2024-01-03	35.610	35.640	35.100	35.205	34.119	1,642,163
2024-01-02	35.810	36.050	35.270	35.650	34.550	1,279,489
2023-12-29	36.070	36.070	35.570	36.070	34.957	71,797
2023-12-28	35.850	36.140	34.640	36.090	34.977	18,176
2023-12-27	35.840	36.200	35.720	36.165	35.049	157,232
2023-12-22	35.650	35.935	35.600	35.830	34.725	386,113
2023-12-21	35.400	35.810	35.400	35.620	34.521	60,931
2023-12-20	35.980	35.980	35.420	35.975	34.865	1,067,141
2023-12-19	36.000	36.060	35.550	35.760	34.657	538,002

← NewerPage 12 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.