Cellnex Telecom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	41.650	42.310	40.710	40.975	39.603	592,542
2022-07-15	42.000	42.500	41.440	42.200	40.787	287,333
2022-07-14	41.470	41.600	40.450	41.315	39.932	404,200
2022-07-13	41.510	42.081	40.000	41.030	39.656	191,719
2022-07-12	39.200	41.520	38.910	41.320	39.937	656,552
2022-07-11	38.310	39.220	38.310	39.050	37.743	257,841
2022-07-08	38.100	38.960	37.820	38.335	37.052	2,290,435
2022-07-07	38.500	38.600	37.900	38.240	36.960	778,591
2022-07-06	38.150	38.560	37.760	38.540	37.250	158,422
2022-07-05	38.255	39.050	37.210	37.640	36.380	2,972,560
2022-07-04	38.255	38.490	37.140	37.140	35.897	233,466
2022-07-01	36.180	38.166	36.180	37.840	36.573	262,778
2022-06-30	36.860	37.510	36.330	37.085	35.843	1,574,199
2022-06-29	36.580	37.710	36.580	37.135	35.892	3,252,843
2022-06-28	39.600	39.600	37.810	38.080	36.805	719,716
2022-06-27	39.500	39.500	38.600	39.185	37.873	1,499,797
2022-06-24	38.040	39.170	38.040	39.170	37.859	711,535
2022-06-23	38.000	38.000	37.160	37.915	36.646	791,794
2022-06-22	38.070	38.160	36.900	38.160	36.882	3,120,445
2022-06-21	38.260	38.260	36.980	37.445	36.191	299,579
2022-06-20	38.150	38.620	37.290	37.775	36.510	1,005,037
2022-06-17	37.010	38.503	36.220	37.915	36.646	350,151
2022-06-16	36.000	36.940	36.000	36.835	35.602	471,110
2022-06-15	36.340	36.340	35.390	36.185	34.974	4,556,930
2022-06-14	38.210	38.240	35.480	35.880	34.662	718,983
2022-06-13	40.000	40.760	38.125	38.125	36.831	805,644
2022-06-10	40.710	41.210	40.200	40.590	39.212	10,038,140
2022-06-09	42.790	42.940	41.180	41.430	40.023	178,892
2022-06-08	41.780	42.184	41.380	42.095	40.666	182,353
2022-06-07	41.380	41.780	41.231	41.710	40.294	929,626
2022-06-06	41.500	41.900	41.120	41.510	40.101	534,198
2022-06-01	42.130	42.240	40.960	41.320	39.917	894,742
2022-05-31	42.720	42.720	41.720	42.290	40.854	970,600
2022-05-30	43.030	43.030	41.310	42.495	41.052	892,354
2022-05-27	43.130	43.950	43.130	43.300	41.830	484,828
2022-05-26	41.850	42.920	41.640	42.640	41.192	1,389,993
2022-05-25	41.600	41.600	40.980	41.560	40.149	546,349
2022-05-24	40.230	41.254	40.120	41.085	39.690	1,279,733
2022-05-23	40.940	40.940	39.940	40.410	39.038	2,534,928
2022-05-20	40.000	40.870	39.810	40.355	38.985	589,356
2022-05-19	39.700	39.700	38.860	39.555	38.212	3,828,664
2022-05-18	40.600	40.920	39.560	39.900	38.545	964,008
2022-05-17	40.260	40.906	39.420	40.710	39.328	1,183,586
2022-05-16	40.490	40.800	39.740	39.960	38.603	95,016
2022-05-13	39.730	40.600	39.730	40.105	38.743	428,605
2022-05-12	39.320	40.007	39.320	39.495	38.154	327,143
2022-05-11	40.820	40.820	39.610	40.440	39.067	152,698
2022-05-10	40.100	41.150	39.940	40.345	38.975	351,661
2022-05-09	40.970	41.500	40.160	40.245	38.879	970,613
2022-05-06	43.480	43.650	40.970	41.890	40.468	1,986,062
2022-05-05	44.000	44.700	43.480	43.750	42.265	1,643,090
2022-05-04	43.410	44.110	43.330	43.660	42.178	1,292,109
2022-05-03	43.720	44.200	43.310	43.730	42.245	798,401
2022-04-29	44.370	45.070	44.000	44.965	43.438	166,822
2022-04-28	45.500	45.960	43.950	44.460	42.950	534,412
2022-04-27	45.255	46.030	44.870	45.655	44.105	102,124
2022-04-26	45.700	45.920	44.840	45.215	43.680	378,382
2022-04-25	44.340	45.890	44.340	45.540	43.994	910,307
2022-04-22	45.136	45.709	45.136	45.205	43.670	292,899
2022-04-21	45.330	45.950	45.080	45.455	43.912	655,580

← NewerPage 19 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.