Cellnex Telecom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	37.250	37.250	36.540	36.825	35.646	232,734
2023-06-30	36.580	37.080	36.580	36.765	35.588	201,932
2023-06-29	36.910	36.910	36.450	36.820	35.642	2,643,641
2023-06-28	36.340	36.750	36.300	36.535	35.366	202,414
2023-06-27	36.200	36.380	35.880	36.305	35.143	1,218,141
2023-06-26	36.340	36.350	35.660	36.310	35.148	725,141
2023-06-23	36.000	36.500	35.660	36.380	35.216	1,821,496
2023-06-22	35.550	36.470	35.090	35.940	34.790	366,826
2023-06-21	35.810	36.130	35.500	35.840	34.693	304,127
2023-06-20	36.310	36.310	35.860	35.980	34.828	87,074
2023-06-19	36.700	36.740	36.100	36.285	35.124	116,604
2023-06-16	36.370	37.090	36.370	36.825	35.646	2,958,797
2023-06-15	36.150	36.490	36.150	36.360	35.196	4,673,399
2023-06-14	36.640	36.910	36.433	36.435	35.269	765,372
2023-06-13	37.070	37.070	36.220	36.255	35.078	224,481
2023-06-12	37.000	37.240	36.580	36.775	35.582	158,698
2023-06-09	37.740	37.820	37.003	37.100	35.896	205,154
2023-06-08	37.530	37.900	37.390	37.725	36.501	114,314
2023-06-07	37.770	38.350	37.770	38.075	36.839	151,628
2023-06-06	37.950	38.200	37.950	38.080	36.844	447,091
2023-06-05	38.340	38.340	37.780	37.925	36.694	1,614,708
2023-06-02	38.390	38.390	37.980	38.040	36.805	198,891
2023-06-01	38.130	38.240	37.560	37.780	36.554	63,945
2023-05-31	37.070	38.310	37.070	38.215	36.975	841,460
2023-05-30	37.210	37.810	37.060	37.565	36.346	4,666,498
2023-05-26	37.000	37.740	36.780	37.295	36.085	233,778
2023-05-25	37.530	37.940	36.870	36.920	35.722	496,342
2023-05-24	37.850	37.850	37.450	37.785	36.559	62,109
2023-05-23	38.440	38.800	38.230	38.440	37.192	144,135
2023-05-22	38.670	38.670	38.120	38.385	37.139	66,529
2023-05-19	37.890	38.560	37.890	38.490	37.241	69,931
2023-05-18	38.850	38.940	37.810	37.810	36.583	102,873
2023-05-17	37.930	38.520	37.930	38.415	37.168	153,229
2023-05-16	38.255	38.265	37.850	38.265	37.023	133,887
2023-05-15	37.980	38.180	37.940	37.970	36.738	41,633
2023-05-12	37.570	37.970	37.570	37.700	36.476	182,466
2023-05-11	37.110	37.960	37.110	37.590	36.370	110,624
2023-05-10	36.650	37.190	36.650	36.950	35.751	453,301
2023-05-09	38.000	38.000	37.230	37.345	36.133	666,433
2023-05-05	38.470	38.470	38.180	38.330	37.086	112,153
2023-05-04	37.540	38.210	37.540	37.825	36.597	640,479
2023-05-03	37.800	38.030	37.570	37.735	36.510	165,300
2023-05-02	38.170	38.170	37.410	37.570	36.351	173,733
2023-04-28	38.400	38.520	37.764	38.330	37.086	69,154
2023-04-27	37.720	38.030	37.220	37.795	36.568	243,103
2023-04-26	37.720	38.170	37.720	37.810	36.583	128,438
2023-04-25	38.170	38.170	37.530	37.570	36.351	106,957
2023-04-24	38.320	38.320	37.895	38.315	37.072	200,785
2023-04-21	38.500	38.500	37.790	37.900	36.670	144,509
2023-04-20	38.050	38.340	37.974	38.085	36.849	199,306
2023-04-19	37.940	38.368	37.940	38.080	36.844	343,275
2023-04-18	38.580	38.900	38.030	38.330	37.086	1,647,272
2023-04-17	38.370	38.650	38.370	38.500	37.251	388,346
2023-04-14	38.210	38.570	38.210	38.480	37.231	5,257,384
2023-04-13	37.670	38.225	37.420	37.820	36.593	125,477
2023-04-12	38.000	38.050	37.540	38.035	36.801	125,096
2023-04-11	37.710	38.140	37.320	37.700	36.476	123,318
2023-04-06	38.405	38.405	38.405	38.405	37.159	180,834
2023-04-05	36.850	37.827	36.490	37.635	36.414	1,316,471
2023-04-04	35.410	36.740	35.030	36.420	35.238	1,246,451

← NewerPage 15 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.