Cellnex Telecom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	30.890	31.410	29.620	29.660	28.667	803,608
2022-10-11	31.450	31.660	30.670	31.055	30.015	232,206
2022-10-10	30.500	31.660	30.490	31.600	30.542	394,468
2022-10-07	31.650	31.790	30.660	30.715	29.687	1,543,280
2022-10-06	32.430	32.430	31.570	31.710	30.648	688,618
2022-10-05	33.440	33.740	32.140	32.245	31.165	1,029,046
2022-10-04	33.070	33.630	31.790	33.445	32.325	1,638,799
2022-10-03	31.490	32.620	31.270	32.385	31.301	606,225
2022-09-30	31.200	31.960	31.100	31.685	30.624	516,878
2022-09-29	31.780	31.780	31.070	31.070	30.030	838,611
2022-09-28	31.940	32.240	31.390	32.025	30.953	275,448
2022-09-27	31.810	32.650	31.500	32.630	31.538	671,234
2022-09-26	32.410	32.410	31.400	31.400	30.349	896,619
2022-09-23	32.260	32.962	31.600	31.770	30.706	596,079
2022-09-22	32.810	34.100	32.110	32.150	31.074	1,831,466
2022-09-21	33.410	34.030	32.760	34.030	32.891	168,151
2022-09-20	34.670	34.950	33.060	33.575	32.451	502,086
2022-09-16	36.800	36.800	34.905	34.905	33.736	620,898
2022-09-15	37.300	38.722	36.660	37.075	35.834	310,191
2022-09-14	37.000	37.340	36.690	37.155	35.911	449,430
2022-09-13	38.930	39.320	36.880	37.245	35.998	234,535
2022-09-12	38.700	38.700	37.823	38.480	37.192	453,645
2022-09-09	37.410	38.440	37.410	38.245	36.965	502,686
2022-09-08	37.800	38.110	36.990	38.000	36.728	318,050
2022-09-07	36.970	37.640	36.661	37.400	36.148	643,273
2022-09-06	38.000	38.310	36.750	37.040	35.800	353,986
2022-09-05	38.270	38.370	37.600	37.920	36.650	213,637
2022-09-02	38.000	38.570	37.580	38.400	37.114	1,524,630
2022-09-01	38.420	38.860	38.270	38.680	37.385	46,962
2022-08-31	39.000	39.460	38.768	39.105	37.796	401,412
2022-08-30	39.450	39.730	39.250	39.450	38.129	329,109
2022-08-26	41.600	41.600	39.710	39.790	38.458	270,480
2022-08-25	41.100	41.540	40.700	41.155	39.777	48,772
2022-08-24	40.800	41.240	40.760	40.965	39.594	499,544
2022-08-23	42.680	42.800	40.850	41.255	39.874	294,960
2022-08-22	42.710	42.710	42.120	42.255	40.840	61,610
2022-08-19	41.810	42.980	41.810	42.625	41.198	466,478
2022-08-18	41.850	42.430	41.820	42.275	40.860	75,213
2022-08-17	42.950	43.080	42.350	42.455	41.034	4,372,128
2022-08-16	43.100	43.340	42.470	42.500	41.077	160,684
2022-08-15	42.800	42.980	42.490	42.590	41.164	60,811
2022-08-12	41.640	42.340	41.620	42.285	40.869	167,993
2022-08-11	41.300	42.530	41.220	41.985	40.579	199,969
2022-08-10	41.500	41.800	40.570	41.095	39.719	372,708
2022-08-09	42.000	42.000	40.850	40.885	39.516	129,751
2022-08-08	41.740	42.600	41.740	42.125	40.715	165,086
2022-08-05	42.980	43.370	41.600	41.720	40.323	243,016
2022-08-04	43.460	43.680	42.710	42.990	41.551	332,254
2022-08-03	44.010	44.010	43.310	43.830	42.363	168,732
2022-08-02	43.540	44.100	43.300	43.595	42.135	428,178
2022-08-01	44.180	44.500	43.500	44.080	42.604	304,650
2022-07-29	43.500	44.870	43.250	43.915	42.445	446,488
2022-07-28	42.620	43.250	40.570	42.920	41.483	881,537
2022-07-27	42.330	42.930	41.730	42.520	41.096	427,986
2022-07-26	42.480	42.880	41.680	42.565	41.140	268,179
2022-07-25	42.500	42.750	41.700	42.245	40.831	648,679
2022-07-22	41.500	42.740	40.960	42.620	41.193	781,754
2022-07-21	40.480	41.000	40.320	40.320	38.970	144,578
2022-07-20	41.550	41.900	40.780	41.145	39.768	498,961
2022-07-19	40.426	41.800	40.426	41.440	40.053	205,149

← NewerPage 18 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.