Cellnex Telecom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	36.130	36.130	35.460	35.730	34.628	1,734,058
2023-12-15	36.110	36.560	35.930	36.230	35.112	229,691
2023-12-14	36.990	36.990	35.560	36.375	35.253	852,652
2023-12-13	35.110	35.610	35.110	35.325	34.235	834,466
2023-12-12	35.580	35.580	35.090	35.300	34.211	382,323
2023-12-11	35.500	35.760	35.110	35.495	34.400	1,046,924
2023-12-08	35.890	36.090	35.540	35.545	34.449	148,822
2023-12-07	35.600	36.240	34.930	35.730	34.628	147,453
2023-12-06	36.000	36.560	35.770	36.310	35.190	617,632
2023-12-05	35.120	35.920	35.100	35.890	34.783	4,297,966
2023-12-04	35.350	35.410	35.000	35.070	33.988	342,181
2023-12-01	35.260	35.260	34.370	34.735	33.664	166,654
2023-11-30	35.170	35.170	34.880	35.165	34.080	741,647
2023-11-29	34.730	35.240	34.730	35.015	33.935	186,508
2023-11-28	34.550	34.750	34.030	34.540	33.475	574,380
2023-11-27	34.255	34.900	34.000	34.070	33.019	147,237
2023-11-24	33.990	34.270	33.410	34.170	33.116	291,207
2023-11-23	34.130	34.130	33.450	33.705	32.665	197,207
2023-11-22	33.990	34.380	33.350	34.125	33.072	691,889
2023-11-21	33.580	33.730	32.920	33.150	32.127	171,287
2023-11-20	32.900	33.910	32.530	33.720	32.641	553,070
2023-11-17	33.120	33.120	32.150	32.385	31.348	582,016
2023-11-16	32.030	32.970	32.030	32.955	31.900	176,802
2023-11-15	32.890	32.970	32.090	32.175	31.145	237,167
2023-11-14	31.200	32.757	30.860	32.500	31.460	594,397
2023-11-13	30.500	31.160	30.350	31.130	30.134	792,679
2023-11-10	31.200	31.200	29.820	30.280	29.311	1,005,269
2023-11-09	30.100	30.760	29.960	30.690	29.708	5,249,797
2023-11-08	29.870	30.640	29.870	30.135	29.171	3,064,974
2023-11-07	29.760	30.450	29.630	29.775	28.822	422,586
2023-11-06	30.550	30.550	29.500	29.640	28.691	1,022,162
2023-11-03	29.590	30.454	29.110	30.325	29.354	501,899
2023-11-02	28.860	29.430	28.490	29.270	28.333	576,184
2023-11-01	27.500	28.600	27.470	28.340	27.433	226,658
2023-10-31	26.620	27.810	26.620	27.680	26.794	359,706
2023-10-30	26.400	26.710	26.240	26.650	25.797	4,928,873
2023-10-27	26.510	26.510	26.230	26.355	25.511	381,310
2023-10-26	26.710	26.940	26.230	26.435	25.589	492,720
2023-10-25	27.120	27.120	26.500	27.095	26.228	711,361
2023-10-24	26.600	27.420	26.600	27.310	26.436	250,422
2023-10-23	27.360	27.380	26.050	26.390	25.545	429,328
2023-10-20	27.200	27.940	27.050	27.515	26.634	1,917,369
2023-10-19	28.600	28.800	27.545	28.800	27.878	384,582
2023-10-18	29.670	29.670	28.696	28.800	27.878	365,044
2023-10-17	29.380	30.040	29.290	29.570	28.624	1,562,513
2023-10-16	29.530	30.340	29.530	29.810	28.856	157,214
2023-10-13	30.000	30.240	29.540	29.755	28.803	312,389
2023-10-12	30.255	30.580	30.020	30.270	29.301	160,039
2023-10-11	30.910	31.006	30.156	30.325	29.354	321,177
2023-10-10	30.080	31.090	29.880	30.870	29.882	504,850
2023-10-09	29.650	29.890	29.330	29.745	28.793	604,345
2023-10-06	29.100	29.590	28.393	29.500	28.556	1,695,171
2023-10-05	29.620	29.620	28.980	29.520	28.575	1,051,610
2023-10-04	29.500	31.321	29.050	29.555	28.609	780,253
2023-10-03	32.210	32.210	30.224	30.440	29.466	1,015,095
2023-10-02	33.050	33.160	32.100	32.160	31.131	467,168
2023-09-29	33.400	33.860	32.963	33.075	32.016	445,038
2023-09-28	33.450	33.510	32.400	32.440	31.402	334,831
2023-09-27	34.380	34.410	33.330	33.615	32.539	740,817
2023-09-26	34.500	34.920	34.100	34.295	33.197	264,629

← NewerPage 13 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.