Cellnex Telecom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	45.490	45.930	44.808	45.450	43.907	2,125,144
2022-04-19	44.540	45.280	43.804	44.975	43.448	165,430
2022-04-14	45.100	45.420	44.710	45.025	43.496	3,648,944
2022-04-13	43.740	45.104	43.740	45.015	43.487	2,020,796
2022-04-12	43.500	44.430	43.500	44.030	42.535	275,748
2022-04-11	44.370	44.620	43.780	44.235	42.733	634,505
2022-04-08	45.660	45.660	44.470	44.515	43.004	589,209
2022-04-07	45.950	46.510	45.170	45.390	43.849	640,595
2022-04-06	46.290	46.290	44.680	44.720	43.202	440,696
2022-04-05	45.000	46.210	44.550	45.575	44.028	465,210
2022-04-04	44.280	44.460	43.950	44.265	42.762	302,418
2022-04-01	43.920	44.190	43.570	43.760	42.274	105,551
2022-03-31	44.900	44.900	43.710	44.135	42.636	376,918
2022-03-30	44.080	44.620	43.690	44.265	42.762	100,975
2022-03-29	43.900	44.340	43.590	44.105	42.607	252,260
2022-03-28	43.755	44.090	43.400	43.800	42.313	1,882,012
2022-03-25	42.840	43.440	42.640	43.055	41.593	565,280
2022-03-24	42.180	42.640	41.640	42.505	41.062	561,945
2022-03-23	42.840	42.853	41.680	42.270	40.835	892,682
2022-03-22	42.380	42.650	41.500	42.650	41.202	216,781
2022-03-21	43.660	43.690	41.990	42.380	40.941	285,096
2022-03-18	43.100	43.960	43.000	43.820	42.332	404,479
2022-03-17	42.400	43.100	41.690	42.690	41.241	324,532
2022-03-16	42.320	42.320	41.200	41.275	39.874	104,893
2022-03-15	41.360	43.190	40.884	41.830	40.410	273,160
2022-03-14	42.230	42.230	41.411	41.770	40.352	238,632
2022-03-11	41.990	42.250	41.160	41.555	40.144	337,027
2022-03-10	42.620	42.620	40.750	41.340	39.936	533,464
2022-03-09	42.755	42.980	40.790	42.095	40.666	960,458
2022-03-08	41.300	43.090	41.300	41.775	40.357	996,109
2022-03-07	40.400	43.190	40.380	42.900	41.443	575,556
2022-03-04	41.800	42.200	40.660	40.990	39.598	952,281
2022-03-03	41.050	41.150	39.400	39.820	38.468	1,078,262
2022-03-02	39.850	41.050	39.850	40.695	39.313	2,565,094
2022-03-01	40.990	40.990	39.796	40.100	38.738	329,106
2022-02-28	40.400	41.590	39.610	40.800	39.415	1,075,258
2022-02-25	40.400	40.400	39.000	40.155	38.792	1,810,296
2022-02-24	38.820	39.970	38.670	39.565	38.222	846,761
2022-02-23	40.530	40.870	39.740	39.815	38.463	1,288,810
2022-02-22	38.255	40.400	38.030	40.055	38.695	1,971,935
2022-02-21	38.600	38.870	38.320	38.665	37.352	52,434
2022-02-18	39.260	39.260	38.130	38.130	36.835	1,509,951
2022-02-17	39.530	39.530	38.570	38.685	37.372	110,475
2022-02-16	39.750	39.750	38.900	39.440	38.101	259,153
2022-02-15	39.060	39.740	39.000	39.725	38.376	185,559
2022-02-14	38.120	39.150	38.120	38.790	37.473	920,921
2022-02-11	39.000	39.160	38.600	39.155	37.826	2,076,651
2022-02-10	39.800	39.800	38.230	39.130	37.801	510,855
2022-02-09	39.440	39.740	38.946	39.365	38.028	2,861,949
2022-02-08	39.620	39.620	38.520	38.875	37.555	500,011
2022-02-07	39.880	39.880	39.210	39.750	38.400	524,300
2022-02-04	41.350	41.350	39.170	39.435	38.096	468,890
2022-02-03	42.100	42.100	39.940	41.300	39.898	272,698
2022-02-02	41.350	41.810	40.690	41.780	40.361	611,545
2022-02-01	40.840	41.270	40.615	40.615	39.236	656,493
2022-01-31	40.380	40.380	39.650	40.225	38.859	344,034
2022-01-28	40.650	40.670	38.900	39.595	38.251	1,338,652
2022-01-27	40.200	41.263	39.420	40.875	39.487	2,144,545
2022-01-26	40.650	41.350	40.570	40.700	39.318	673,293
2022-01-25	41.180	41.740	40.690	40.770	39.386	307,748

← NewerPage 20 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.