Cellnex Telecom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	35.350	35.480	34.530	34.625	33.517	1,604,917
2023-09-22	35.420	35.470	35.040	35.150	34.025	389,441
2023-09-21	36.200	36.200	35.300	35.370	34.238	595,499
2023-09-20	35.970	36.660	35.970	36.405	35.240	241,743
2023-09-19	35.660	36.060	35.660	35.740	34.596	105,418
2023-09-18	35.880	36.040	35.650	35.920	34.770	328,531
2023-09-15	36.150	36.390	35.900	35.985	34.833	218,864
2023-09-14	35.650	36.170	35.180	35.835	34.688	899,939
2023-09-13	34.800	35.700	34.700	35.180	34.054	114,922
2023-09-12	35.050	35.370	35.050	35.175	34.049	62,127
2023-09-11	34.500	35.120	34.480	35.095	33.972	292,121
2023-09-08	34.970	34.970	34.485	34.485	33.381	245,510
2023-09-07	34.700	35.130	34.560	34.680	33.570	111,843
2023-09-06	35.200	35.640	35.080	35.185	34.059	148,864
2023-09-05	35.400	35.770	35.310	35.475	34.340	185,475
2023-09-04	35.530	35.850	35.530	35.825	34.678	81,693
2023-09-01	35.360	35.860	35.150	35.585	34.446	371,408
2023-08-31	35.425	35.425	35.425	35.425	34.291	198,549
2023-08-30	35.000	35.360	34.890	35.120	33.996	189,780
2023-08-29	35.210	35.400	34.920	35.210	34.083	151,584
2023-08-28	34.730	35.080	34.410	34.730	33.618	84,906
2023-08-25	34.230	34.670	34.140	34.180	33.086	4,090,365
2023-08-24	34.440	34.930	34.370	34.405	33.304	97,953
2023-08-23	34.050	34.690	34.040	34.555	33.449	308,682
2023-08-22	34.240	34.250	33.940	34.125	33.033	283,612
2023-08-21	34.490	34.540	33.830	33.915	32.830	402,859
2023-08-18	34.220	34.373	33.850	34.260	33.163	345,255
2023-08-17	35.130	35.130	34.231	34.465	33.362	305,082
2023-08-16	35.230	35.490	35.160	35.370	34.238	78,020
2023-08-15	35.400	35.720	35.270	35.270	34.141	248,910
2023-08-14	35.850	35.980	35.580	35.815	34.669	3,168,172
2023-08-11	36.484	36.484	35.715	35.715	34.572	707,295
2023-08-10	36.010	36.720	36.010	36.520	35.351	216,667
2023-08-09	35.880	36.180	35.730	36.050	34.896	121,868
2023-08-08	36.020	36.020	35.580	35.610	34.470	203,795
2023-08-07	36.100	36.200	35.700	36.025	34.872	386,518
2023-08-04	35.910	36.209	35.410	35.985	34.833	596,678
2023-08-03	36.000	36.520	35.700	36.140	34.983	291,734
2023-08-02	36.570	36.570	36.090	36.385	35.220	438,478
2023-08-01	37.200	38.400	36.440	36.740	35.564	608,213
2023-07-31	38.350	38.466	37.120	37.395	36.198	1,162,863
2023-07-28	37.900	38.790	37.900	38.460	37.229	2,062,983
2023-07-27	36.830	37.470	36.040	36.650	35.477	2,395,291
2023-07-26	36.220	36.690	35.940	36.460	35.293	259,498
2023-07-25	36.440	36.700	36.220	36.435	35.269	267,181
2023-07-24	36.700	37.305	36.640	36.895	35.714	98,389
2023-07-21	36.370	36.764	36.130	36.690	35.516	270,939
2023-07-20	36.500	36.765	36.440	36.765	35.588	320,903
2023-07-19	36.870	37.240	36.800	36.850	35.671	79,164
2023-07-18	37.190	37.190	36.598	36.770	35.593	209,683
2023-07-17	37.580	37.880	37.010	37.290	36.096	89,826
2023-07-14	37.360	37.790	37.360	37.770	36.561	343,752
2023-07-13	36.990	37.790	36.800	37.770	36.561	215,869
2023-07-12	36.700	36.870	36.060	36.765	35.588	321,247
2023-07-11	36.460	36.460	36.060	36.395	35.230	342,802
2023-07-10	36.100	36.250	36.040	36.195	35.037	1,188,121
2023-07-07	36.880	36.880	35.700	36.060	34.906	235,732
2023-07-06	36.600	37.430	36.600	36.875	35.695	164,945
2023-07-05	37.520	37.520	36.760	36.840	35.661	156,916
2023-07-04	37.300	37.560	37.010	37.445	36.247	326,158

← NewerPage 14 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.