Cellnex Telecom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	43.191	43.191	41.050	41.450	40.043	2,153,595
2022-01-21	43.300	43.859	42.990	43.170	41.704	559,265
2022-01-20	43.600	44.210	42.680	43.730	42.245	1,161,046
2022-01-19	42.200	43.300	42.010	42.815	41.361	293,932
2022-01-18	42.500	43.170	41.850	42.150	40.719	687,679
2022-01-17	42.600	43.170	41.860	42.340	40.902	321,644
2022-01-14	43.280	43.280	42.341	42.720	41.270	322,174
2022-01-13	43.530	43.530	42.100	43.205	41.738	1,008,534
2022-01-12	42.440	43.230	42.100	42.965	41.506	3,046,661
2022-01-11	42.930	43.270	42.000	42.180	40.748	1,047,521
2022-01-10	44.000	44.853	41.991	42.635	41.187	891,757
2022-01-07	45.470	45.470	44.360	44.490	42.979	193,388
2022-01-06	46.840	46.840	44.920	45.190	43.656	425,127
2022-01-05	48.100	48.870	47.500	47.885	46.259	339,401
2022-01-04	50.840	51.060	48.100	48.270	46.631	532,458
2021-12-31	51.050	51.050	51.050	51.050	49.317	0
2021-12-30	51.000	51.180	50.440	51.050	49.317	193,771
2021-12-29	50.880	50.880	50.200	50.485	48.771	30,206
2021-12-24	49.305	49.305	49.305	49.305	47.631	0
2021-12-23	49.355	49.465	48.820	49.305	47.631	439,168
2021-12-22	49.040	49.040	48.350	48.730	47.075	83,701
2021-12-21	49.000	49.000	48.110	48.325	46.684	680,348
2021-12-20	48.000	48.430	47.860	47.985	46.356	1,432,447
2021-12-17	50.375	50.700	48.520	48.720	47.066	485,020
2021-12-16	53.160	53.160	51.929	52.500	50.717	402,043
2021-12-15	53.060	53.060	51.940	52.340	50.563	811,911
2021-12-14	52.900	54.620	52.900	53.330	51.519	582,279
2021-12-13	52.940	54.100	52.580	53.840	52.012	195,252
2021-12-10	51.780	52.840	51.780	52.640	50.853	875,472
2021-12-09	52.180	53.060	51.720	52.680	50.891	369,543
2021-12-08	51.700	52.700	51.700	52.430	50.650	1,684,887
2021-12-07	51.880	52.040	51.440	51.940	50.176	190,551
2021-12-06	51.000	51.800	50.560	51.720	49.964	109,662
2021-12-03	50.515	50.515	50.515	50.515	48.800	116,209
2021-12-02	51.860	52.017	50.420	50.920	49.191	633,720
2021-12-01	51.920	52.680	51.560	51.800	50.041	207,068
2021-11-30	52.840	53.440	52.029	52.570	50.785	412,172
2021-11-29	52.880	53.340	52.320	52.930	51.133	225,506
2021-11-26	51.240	53.020	51.240	52.740	50.949	301,025
2021-11-25	52.280	52.740	51.680	51.860	50.099	208,311
2021-11-24	52.280	52.580	51.720	51.990	50.225	2,000,710
2021-11-23	52.120	52.120	50.900	52.100	50.331	425,341
2021-11-22	52.460	53.240	52.120	52.530	50.746	383,320
2021-11-19	51.100	52.740	51.100	52.540	50.756	377,446
2021-11-18	51.800	51.940	50.700	50.950	49.220	286,543
2021-11-17	53.000	53.000	51.769	52.280	50.505	881,146
2021-11-16	54.240	54.260	52.960	53.190	51.384	310,073
2021-11-15	54.320	54.740	53.180	54.410	52.563	1,103,752
2021-11-12	53.020	54.680	53.020	54.460	52.611	1,388,080
2021-11-11	53.600	53.713	52.700	52.990	51.191	210,805
2021-11-10	53.820	53.820	53.020	53.620	51.799	553,299
2021-11-09	53.000	54.020	52.940	54.010	52.176	1,409,958
2021-11-08	52.900	53.880	52.840	53.670	51.848	185,413
2021-11-05	53.300	53.590	52.720	52.890	51.094	67,717
2021-11-04	52.000	53.640	51.140	53.120	51.316	348,365
2021-11-03	52.740	52.740	51.300	51.500	49.751	141,821
2021-11-02	53.140	53.880	52.500	52.680	50.891	349,301
2021-11-01	53.480	53.480	52.640	53.020	51.191	255,333
2021-10-29	53.740	54.220	51.920	53.000	51.171	374,502
2021-10-28	54.000	54.520	53.740	54.420	52.542	4,359,443

← NewerPage 21 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.