Cellnex Telecom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	33.200	33.500	32.770	32.935	31.982	69,524
2025-05-21	33.590	34.010	33.500	33.640	32.666	119,698
2025-05-20	33.400	33.775	33.240	33.775	32.798	800,995
2025-05-19	33.310	33.320	32.540	32.945	31.992	131,451
2025-05-16	33.430	33.430	33.140	33.270	32.307	16,710
2025-05-15	32.720	33.210	32.290	33.105	32.147	360,137
2025-05-14	32.650	32.930	32.190	32.195	31.263	912,269
2025-05-13	32.600	32.930	32.250	32.720	31.773	417,130
2025-05-12	33.300	33.470	32.220	32.400	31.462	276,168
2025-05-09	33.660	33.860	32.800	33.580	32.608	118,199
2025-05-08	34.680	34.820	34.450	34.670	33.667	2,804,207
2025-05-07	35.320	35.320	34.390	34.665	33.662	465,203
2025-05-06	35.240	35.650	35.240	35.245	34.225	182,582
2025-05-02	35.755	35.950	35.320	35.470	34.444	899,076
2025-05-01	35.470	35.640	35.470	35.470	34.444	1,977
2025-04-30	35.110	35.650	34.610	35.470	34.444	233,621
2025-04-29	34.950	35.450	34.900	35.410	34.385	874,296
2025-04-28	35.020	38.800	34.650	34.880	33.871	585,155
2025-04-25	34.800	35.110	34.690	34.980	33.968	16,429
2025-04-24	34.800	35.360	34.760	35.000	33.987	767,227
2025-04-23	35.350	35.660	34.930	35.155	34.138	3,877,413
2025-04-22	34.480	35.567	34.480	35.500	34.473	94,682
2025-04-17	34.440	35.110	34.150	34.930	33.919	26,460
2025-04-16	33.200	34.520	32.990	34.380	33.385	875,017
2025-04-15	32.720	33.620	32.720	33.550	32.579	3,769,421
2025-04-14	32.240	32.560	31.400	32.415	31.477	986,942
2025-04-11	31.730	32.210	31.560	31.970	31.045	539,182
2025-04-10	31.710	32.000	31.180	31.745	30.826	76,903
2025-04-09	30.755	31.600	29.580	30.400	29.520	2,013,656
2025-04-08	31.000	31.660	31.000	31.595	30.681	1,979,584
2025-04-07	33.120	33.150	31.265	31.265	30.360	1,369,235
2025-04-04	35.100	35.830	33.790	34.065	33.079	1,257,981
2025-04-03	33.770	35.254	32.950	35.155	34.138	623,996
2025-04-02	33.380	33.940	33.380	33.510	32.540	1,561,599
2025-04-01	32.950	33.690	32.930	33.615	32.642	713,862
2025-03-31	33.240	33.400	32.830	32.880	31.928	23,253
2025-03-28	32.900	33.630	32.180	33.370	32.404	321,732
2025-03-27	32.330	32.720	31.630	32.600	31.657	521,798
2025-03-26	32.450	32.755	32.360	32.540	31.598	224,091
2025-03-25	32.460	32.760	32.460	32.590	31.647	3,710,940
2025-03-24	32.580	32.960	32.430	32.720	31.773	89,937
2025-03-21	32.470	32.910	32.470	32.645	31.700	407,700
2025-03-20	32.600	32.890	32.480	32.645	31.700	595,398
2025-03-19	32.600	32.820	31.760	32.545	31.603	180,498
2025-03-18	32.755	33.060	32.510	32.730	31.783	114,121
2025-03-17	32.570	32.754	32.180	32.660	31.715	35,008
2025-03-14	31.950	32.650	31.950	32.030	31.103	1,287,525
2025-03-13	31.680	32.420	31.540	31.940	31.016	76,310
2025-03-12	31.120	31.780	31.120	31.500	30.588	97,701
2025-03-11	31.960	32.340	31.220	31.435	30.525	415,956
2025-03-10	31.800	31.870	31.220	31.390	30.482	81,663
2025-03-07	31.440	31.854	30.680	31.635	30.720	121,033
2025-03-06	33.050	33.340	30.610	31.210	30.307	136,491
2025-03-05	34.630	34.900	33.270	33.415	32.448	387,560
2025-03-04	34.000	34.990	34.000	34.710	33.706	2,450,520
2025-03-03	34.490	34.490	33.870	34.270	33.278	859,911
2025-02-28	34.300	34.441	33.640	34.285	33.293	1,167,099
2025-02-27	33.920	33.920	33.450	33.555	32.584	441,400
2025-02-26	33.000	34.280	32.840	33.835	32.856	121,903
2025-02-25	32.550	32.870	32.340	32.855	31.904	60,089

← NewerPage 7 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.