Cellnex Telecom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	30.260	30.540	30.220	30.295	29.433	8,309
2025-08-14	30.200	30.650	29.960	30.390	29.525	9,121
2025-08-13	29.830	30.370	29.500	29.865	29.015	19,890
2025-08-12	30.150	30.330	29.790	29.820	28.972	1,527,379
2025-08-11	30.320	30.320	29.610	30.260	29.399	5,141
2025-08-08	30.460	30.610	30.100	30.340	29.477	36,490
2025-08-07	30.530	30.530	29.360	30.345	29.482	8,273
2025-08-06	30.840	30.840	30.450	30.800	29.924	72,451
2025-08-05	31.350	31.350	30.810	30.830	29.953	22,252
2025-08-04	31.390	31.390	30.730	31.220	30.332	442,045
2025-08-01	31.000	31.540	30.450	31.540	30.643	30,073
2025-07-31	31.420	31.430	30.870	31.160	30.273	83,131
2025-07-30	31.150	31.550	31.000	31.480	30.584	31,211
2025-07-29	32.100	32.200	31.030	31.030	30.147	55,878
2025-07-28	32.240	32.610	32.080	32.250	31.332	426,844
2025-07-25	33.090	33.140	32.150	32.390	31.468	77,574
2025-07-24	33.000	33.670	32.960	33.125	32.183	26,834
2025-07-23	33.650	33.740	33.190	33.330	32.382	19,589
2025-07-22	33.080	33.602	32.890	33.385	32.435	21,899
2025-07-21	32.980	33.140	32.720	32.930	31.993	1,446,292
2025-07-18	32.560	32.870	32.560	32.700	31.770	147,258
2025-07-17	32.090	32.530	31.560	32.500	31.575	70,233
2025-07-16	31.800	32.150	31.780	32.050	31.138	897,737
2025-07-15	32.350	32.470	32.000	32.295	31.376	264,244
2025-07-14	32.200	32.340	31.820	32.105	31.192	357,981
2025-07-11	32.255	32.410	32.150	32.310	31.391	10,545
2025-07-10	32.500	32.550	32.200	32.420	31.498	2,912,194
2025-07-09	32.240	32.590	32.240	32.375	31.454	1,205
2025-07-08	32.890	32.890	32.080	32.200	31.284	1,953,122
2025-07-07	33.240	33.260	32.740	32.845	31.911	239,009
2025-07-04	33.680	34.060	32.990	33.100	32.158	3,305,309
2025-07-03	33.820	33.830	33.100	33.345	32.396	2,090,585
2025-07-02	33.920	34.170	33.080	33.735	32.775	20,105
2025-07-01	33.050	34.090	32.950	33.780	32.819	21,251
2025-06-30	33.050	33.080	32.748	32.960	32.022	2,471,541
2025-06-27	32.810	33.140	32.660	32.660	31.731	270,610
2025-06-26	33.360	33.470	33.000	33.180	32.236	4,903,895
2025-06-25	32.880	33.550	32.880	33.010	32.071	92,125
2025-06-24	33.160	33.550	32.980	33.465	32.513	5,154
2025-06-23	32.180	33.250	31.710	33.050	32.110	607,636
2025-06-20	32.580	32.900	32.580	32.875	31.940	338,321
2025-06-19	32.610	33.370	32.520	32.695	31.765	1,954,584
2025-06-18	32.550	32.980	32.545	32.545	31.619	135,720
2025-06-17	32.900	32.900	32.250	32.610	31.682	176,529
2025-06-16	32.550	32.770	32.500	32.655	31.726	4,400,614
2025-06-13	32.770	33.340	32.170	33.190	32.230	46,799
2025-06-12	33.500	34.180	32.900	33.080	32.123	35,685
2025-06-11	33.750	33.750	33.490	33.630	32.657	4,000,810
2025-06-10	33.510	33.830	33.480	33.545	32.574	441,676
2025-06-09	33.940	34.250	33.475	33.475	32.506	6,882,459
2025-06-06	34.000	34.320	33.610	33.810	32.832	20,729
2025-06-05	34.330	34.480	33.840	34.245	33.254	16,807
2025-06-04	33.770	34.170	33.680	34.170	33.181	8,833
2025-06-03	34.240	34.270	33.930	34.140	33.152	1,796,849
2025-06-02	33.770	34.100	33.040	33.770	32.793	2,173,983
2025-05-30	33.370	33.975	33.370	33.975	32.992	231,107
2025-05-29	33.530	33.530	32.910	33.530	32.560	952,778
2025-05-28	33.500	34.190	33.190	33.190	32.230	1,688,683
2025-05-27	33.610	33.730	33.460	33.610	32.637	107,616
2025-05-23	33.050	33.250	32.920	33.195	32.234	7,411

← NewerPage 6 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.