Cellnex Telecom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	32.700	32.980	32.430	32.830	31.765	2,332,092
2023-01-06	32.460	32.620	31.960	32.490	31.436	365,731
2023-01-05	32.200	32.435	31.720	32.435	31.382	385,143
2023-01-04	31.900	32.200	31.350	31.870	30.836	222,662
2023-01-03	31.330	31.810	31.120	31.310	30.294	276,548
2022-12-30	31.300	31.300	30.880	30.925	29.921	120,054
2022-12-29	30.790	31.500	30.790	31.320	30.304	78,250
2022-12-28	30.870	31.210	30.870	31.010	30.004	128,292
2022-12-23	31.320	31.380	30.920	31.050	30.042	123,677
2022-12-22	31.200	31.450	30.910	30.925	29.921	88,007
2022-12-21	31.370	31.370	30.870	31.245	30.231	210,427
2022-12-20	31.100	31.260	30.690	30.970	29.965	174,032
2022-12-19	31.570	31.570	31.040	31.225	30.212	248,571
2022-12-16	32.685	32.685	30.560	31.230	30.216	865,874
2022-12-15	33.170	33.590	32.960	33.170	32.094	311,005
2022-12-14	33.755	33.770	33.250	33.510	32.422	259,798
2022-12-13	33.000	34.450	32.720	34.070	32.964	517,259
2022-12-12	32.790	33.270	32.456	33.140	32.064	255,955
2022-12-09	32.420	32.820	32.410	32.795	31.731	675,980
2022-12-08	33.210	33.210	32.420	32.785	31.721	2,758,867
2022-12-07	33.100	33.430	33.100	33.280	32.200	311,930
2022-12-06	33.850	33.910	33.020	33.225	32.147	7,008,163
2022-12-05	34.000	34.370	33.800	34.020	32.916	119,670
2022-12-02	34.480	34.930	33.690	34.010	32.906	1,189,410
2022-12-01	34.000	34.400	33.660	34.175	33.066	305,303
2022-11-30	32.920	32.920	32.540	32.625	31.566	1,487,128
2022-11-29	33.440	33.440	32.610	32.860	31.794	156,576
2022-11-28	33.570	33.720	33.260	33.640	32.548	355,145
2022-11-25	34.200	34.200	33.400	33.630	32.539	347,043
2022-11-24	33.780	34.260	33.330	34.130	33.022	901,626
2022-11-23	33.400	33.470	32.760	33.385	32.302	241,096
2022-11-22	33.020	33.430	32.790	33.105	32.031	506,395
2022-11-21	33.350	33.440	32.960	33.205	32.093	512,254
2022-11-18	33.680	33.680	33.060	33.085	31.977	1,465,485
2022-11-17	34.220	34.220	32.640	33.340	32.224	594,605
2022-11-16	35.060	35.060	33.534	34.435	33.282	3,263,627
2022-11-15	34.050	35.260	33.500	34.765	33.601	1,446,574
2022-11-14	36.585	37.945	35.870	36.240	35.027	452,316
2022-11-11	38.000	39.360	36.240	36.775	35.544	1,492,545
2022-11-10	34.100	36.350	33.770	36.050	34.843	2,936,551
2022-11-09	33.180	35.130	32.550	34.475	33.321	771,785
2022-11-08	32.255	33.340	32.210	33.085	31.977	316,542
2022-11-07	32.330	32.650	31.940	32.150	31.074	4,001,961
2022-11-04	32.380	32.670	31.790	32.545	31.455	219,594
2022-11-03	32.540	33.200	31.690	32.025	30.953	614,174
2022-11-02	32.650	33.295	32.560	33.070	31.963	112,690
2022-11-01	33.100	33.620	32.540	32.800	31.702	484,520
2022-10-31	32.950	33.130	32.240	32.835	31.736	1,298,674
2022-10-28	32.060	32.850	32.060	32.695	31.600	485,883
2022-10-27	31.400	32.865	30.710	32.510	31.422	655,897
2022-10-26	30.710	31.390	30.300	31.185	30.141	409,528
2022-10-25	29.255	30.840	29.110	30.490	29.469	2,834,421
2022-10-24	28.950	29.629	28.800	29.270	28.290	278,841
2022-10-21	29.600	29.660	28.480	28.970	28.000	3,391,026
2022-10-20	29.970	29.970	29.250	29.510	28.522	911,108
2022-10-19	30.255	30.350	29.450	29.575	28.585	403,784
2022-10-18	30.860	31.260	30.340	30.460	29.440	371,245
2022-10-17	29.320	30.710	29.320	30.520	29.498	365,511
2022-10-14	29.800	30.540	28.600	29.545	28.556	1,090,734
2022-10-13	29.350	29.690	28.110	29.405	28.421	2,067,505

← NewerPage 17 of 22 · 1,270 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.