Cellnex Telecom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	31.800	32.430	31.770	32.150	31.220	30,108
2025-02-21	31.050	31.840	30.910	31.745	30.826	116,007
2025-02-20	31.190	31.270	30.480	31.265	30.360	26,019
2025-02-19	31.150	31.440	30.980	31.250	30.346	23,225
2025-02-18	31.360	31.500	31.190	31.250	30.346	89,893
2025-02-17	31.510	31.690	30.980	31.285	30.380	100,363
2025-02-14	31.840	32.680	31.650	31.735	30.817	208,715
2025-02-13	31.900	32.280	31.900	31.940	31.016	88,850
2025-02-12	31.700	32.350	31.250	31.910	30.987	56,033
2025-02-11	32.280	32.590	31.630	31.765	30.846	44,771
2025-02-10	31.840	32.280	31.840	31.945	31.021	108,723
2025-02-07	32.720	32.750	31.830	32.100	31.171	1,030,345
2025-02-06	32.710	32.830	32.410	32.565	31.623	4,975,458
2025-02-05	32.140	32.850	31.970	32.745	31.797	58,760
2025-02-04	31.940	32.430	31.940	32.160	31.229	64,277
2025-02-03	32.090	32.650	31.960	32.350	31.414	135,459
2025-01-31	32.880	32.950	32.386	32.485	31.545	81,838
2025-01-30	32.370	32.970	32.370	32.910	31.958	67,864
2025-01-29	32.800	32.800	32.370	32.630	31.686	6,882,838
2025-01-28	32.110	32.870	32.070	32.750	31.802	6,906,210
2025-01-27	31.300	32.450	31.190	32.200	31.268	2,321,338
2025-01-24	32.000	32.120	31.336	31.565	30.652	93,132
2025-01-23	32.250	32.250	31.450	31.680	30.763	58,923
2025-01-22	31.980	32.280	31.330	32.240	31.307	88,800
2025-01-21	32.190	32.190	31.920	32.030	31.103	50,139
2025-01-20	32.200	32.410	31.870	32.385	31.448	82,347
2025-01-17	31.870	32.200	31.450	32.130	31.200	38,441
2025-01-16	31.280	31.554	30.900	31.510	30.598	127,258
2025-01-15	30.080	31.000	29.950	30.810	29.918	766,300
2025-01-14	28.940	29.030	28.390	28.905	28.069	39,577
2025-01-13	28.800	28.870	28.170	28.690	27.860	704,453
2025-01-10	28.800	29.250	28.620	28.850	28.015	136,695
2025-01-09	28.720	28.890	28.510	28.625	27.797	446,766
2025-01-08	29.500	29.520	28.390	28.670	27.840	345,857
2025-01-07	30.310	30.310	29.517	29.825	28.962	349,757
2025-01-06	30.840	30.840	30.236	30.530	29.646	133,819
2025-01-03	31.220	31.380	30.636	30.945	30.049	13,562
2025-01-02	30.580	31.265	30.540	31.265	30.360	42,714
2024-12-31	30.365	30.560	30.365	30.365	29.486	2,825
2024-12-30	30.270	30.500	30.220	30.365	29.486	104,457
2024-12-27	30.550	30.560	30.290	30.360	29.481	24,110
2024-12-24	30.710	30.710	29.940	30.570	29.685	5,949
2024-12-23	30.300	30.500	30.020	30.340	29.462	2,315,639
2024-12-20	29.800	30.320	29.440	30.285	29.409	1,129,621
2024-12-19	30.255	30.500	29.200	29.680	28.821	240,687
2024-12-18	31.040	31.540	30.450	30.645	29.758	126,663
2024-12-17	31.600	31.600	30.900	31.135	30.234	7,009,869
2024-12-16	32.255	32.400	31.500	31.625	30.710	1,563,376
2024-12-13	32.870	33.050	32.316	32.555	31.613	217,365
2024-12-12	32.920	33.750	32.920	33.110	32.152	177,181
2024-12-11	33.040	33.290	32.510	33.085	32.128	58,212
2024-12-10	33.255	33.620	33.220	33.310	32.346	104,965
2024-12-09	33.630	34.100	33.380	33.405	32.438	13,585
2024-12-06	34.250	34.250	33.880	34.085	33.099	82,205
2024-12-05	33.740	34.210	33.450	33.975	32.992	28,747
2024-12-04	33.680	33.860	33.326	33.570	32.599	34,156
2024-12-03	33.580	34.530	33.110	33.400	32.433	2,002,679
2024-12-02	33.750	34.270	33.750	33.820	32.841	80,187
2024-11-29	33.710	34.500	33.680	33.860	32.880	99,853
2024-11-28	33.600	33.960	33.350	33.820	32.841	96,256

← NewerPage 8 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.