Cellnex Telecom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	36.240	36.240	35.320	35.450	34.300	7,409,996
2023-03-31	35.560	36.010	35.440	35.930	34.764	145,963
2023-03-30	35.610	35.850	35.370	35.570	34.416	122,527
2023-03-29	34.980	35.510	34.860	35.235	34.092	261,241
2023-03-28	35.000	35.460	34.690	34.820	33.690	693,961
2023-03-27	33.760	34.690	33.660	34.365	33.250	675,536
2023-03-24	34.500	34.530	33.550	33.855	32.756	886,208
2023-03-23	33.120	33.830	33.120	33.425	32.340	115,543
2023-03-22	33.200	33.860	32.980	33.145	32.069	676,344
2023-03-21	33.650	33.910	33.300	33.780	32.684	605,018
2023-03-20	33.660	34.210	33.660	33.890	32.790	372,662
2023-03-17	35.000	35.400	33.870	34.195	33.085	1,172,068
2023-03-16	35.800	35.800	34.810	35.245	34.101	661,080
2023-03-15	35.460	36.040	34.990	35.975	34.807	605,387
2023-03-14	35.500	36.020	35.310	35.920	34.754	279,479
2023-03-13	34.850	37.541	34.450	35.325	34.179	5,751,401
2023-03-10	34.700	35.230	34.590	34.790	33.661	766,487
2023-03-09	35.340	35.340	34.840	35.130	33.990	314,256
2023-03-08	34.670	35.450	34.670	35.095	33.956	1,886,696
2023-03-07	34.620	35.320	34.620	34.785	33.656	630,316
2023-03-06	35.080	35.296	34.550	34.780	33.651	490,536
2023-03-03	35.000	35.240	34.350	35.015	33.879	538,687
2023-03-02	34.500	34.720	34.240	34.385	33.269	487,607
2023-03-01	36.030	36.030	34.710	35.045	33.908	1,742,726
2023-02-28	36.100	36.460	35.510	35.595	34.440	867,278
2023-02-27	35.400	36.210	35.400	35.730	34.570	155,693
2023-02-24	36.050	36.760	35.591	35.620	34.464	722,301
2023-02-23	37.240	37.360	35.930	36.225	35.049	543,962
2023-02-22	37.660	37.720	36.920	37.195	35.988	201,309
2023-02-21	38.000	38.440	37.510	37.540	36.322	325,096
2023-02-20	38.230	38.320	37.770	37.770	36.544	197,205
2023-02-17	37.800	38.150	37.600	37.885	36.655	280,113
2023-02-16	38.760	38.970	37.906	38.035	36.801	1,989,054
2023-02-15	38.600	38.765	38.240	38.510	37.260	1,233,243
2023-02-14	38.500	38.620	37.930	38.430	37.183	314,924
2023-02-13	37.200	37.940	37.190	37.870	36.641	572,312
2023-02-10	37.340	37.428	36.420	37.050	35.848	1,171,566
2023-02-09	37.255	37.800	36.890	37.465	36.249	1,226,487
2023-02-08	37.000	37.420	36.320	37.195	35.988	342,333
2023-02-07	36.500	36.510	36.080	36.305	35.127	1,506,348
2023-02-06	36.370	36.460	36.000	36.360	35.180	254,099
2023-02-03	37.160	37.160	36.230	36.600	35.412	229,725
2023-02-02	36.300	37.360	35.690	37.240	36.031	459,000
2023-02-01	35.900	36.130	35.650	35.680	34.522	677,113
2023-01-31	36.400	36.420	35.850	36.090	34.919	963,483
2023-01-30	36.300	36.950	36.150	36.410	35.228	1,337,726
2023-01-27	35.880	36.200	35.450	36.040	34.870	369,411
2023-01-26	36.330	36.550	35.520	35.780	34.619	519,316
2023-01-25	36.690	36.690	36.070	36.375	35.195	419,541
2023-01-24	36.370	36.770	35.960	36.590	35.403	2,099,488
2023-01-23	35.500	36.500	35.290	36.220	35.045	2,375,106
2023-01-20	34.840	36.990	33.230	36.135	34.962	3,288,133
2023-01-19	33.950	33.950	32.990	33.080	32.006	6,566,483
2023-01-18	33.830	34.230	33.491	34.065	32.959	5,686,009
2023-01-17	32.500	33.420	32.350	33.260	32.181	1,404,599
2023-01-16	32.353	32.353	31.800	31.990	30.952	454,284
2023-01-13	31.670	31.990	31.530	31.690	30.662	451,484
2023-01-12	31.640	31.890	31.460	31.565	30.541	584,379
2023-01-11	31.920	32.850	31.630	31.815	30.782	1,064,010
2023-01-10	32.870	32.870	32.550	32.585	31.528	286,939

← NewerPage 16 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.