Cellnex Telecom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	33.600	33.960	33.350	33.820	32.841	96,256
2024-11-27	33.470	33.470	32.660	33.185	32.225	912,176
2024-11-26	32.900	33.490	32.900	33.295	32.331	36,316
2024-11-25	32.750	33.500	32.750	33.305	32.341	251,897
2024-11-22	31.800	32.544	31.510	32.300	31.365	610,699
2024-11-21	31.930	32.060	31.480	31.635	30.720	15,968
2024-11-20	32.300	32.340	31.850	32.100	31.171	117,298
2024-11-19	31.800	32.100	31.400	31.985	31.059	138,300
2024-11-18	32.010	32.010	31.420	31.525	30.568	100,229
2024-11-15	32.000	32.010	31.570	31.785	30.820	132,485
2024-11-14	31.720	32.014	31.490	31.815	30.849	54,885
2024-11-13	32.330	32.600	31.680	32.065	31.092	71,358
2024-11-12	33.640	34.180	32.466	32.720	31.727	3,620,432
2024-11-11	33.510	33.910	33.260	33.905	32.876	36,745
2024-11-08	32.800	33.120	32.490	33.105	32.100	51,816
2024-11-07	32.500	32.640	32.120	32.270	31.290	281,613
2024-11-06	33.150	33.410	32.460	32.540	31.552	103,092
2024-11-05	33.800	33.940	33.330	33.475	32.459	11,825
2024-11-04	34.000	34.240	33.886	34.020	32.987	8,513
2024-11-01	34.030	34.380	33.600	34.350	33.307	18,809
2024-10-31	33.910	34.740	33.480	33.720	32.696	93,814
2024-10-30	34.400	34.710	33.990	34.540	33.491	90,168
2024-10-29	35.550	35.550	34.660	34.805	33.748	19,397
2024-10-28	35.120	35.304	34.840	35.160	34.093	9,641
2024-10-25	35.100	35.250	34.960	35.165	34.098	20,603
2024-10-24	35.204	35.204	34.760	34.835	33.778	36,452
2024-10-23	34.400	34.770	34.300	34.530	33.482	5,438
2024-10-22	35.300	35.300	34.230	34.400	33.356	48,769
2024-10-21	36.140	36.140	35.407	35.665	34.582	108,464
2024-10-18	36.390	36.390	35.960	36.050	34.956	29,798
2024-10-17	36.850	36.850	36.320	36.415	35.310	14,313
2024-10-16	36.450	37.020	36.000	36.715	35.600	19,278
2024-10-15	36.020	36.435	36.020	36.435	35.329	198,707
2024-10-14	35.490	35.910	35.150	35.900	34.810	77,505
2024-10-11	35.480	35.480	35.290	35.330	34.258	47,787
2024-10-10	36.160	36.160	35.120	35.160	34.093	57,427
2024-10-09	35.910	36.210	35.800	35.910	34.820	51,927
2024-10-08	35.350	35.850	34.760	35.480	34.403	92,432
2024-10-07	36.330	36.330	35.490	35.490	34.413	125,098
2024-10-04	36.900	37.270	36.110	36.190	35.091	99,541
2024-10-03	36.630	36.830	36.390	36.660	35.547	9,992
2024-10-02	37.070	37.070	36.480	36.535	35.426	31,406
2024-10-01	36.830	37.320	36.430	37.110	35.983	113,398
2024-09-30	36.100	36.580	36.100	36.390	35.285	42,281
2024-09-27	36.740	36.900	36.540	36.890	35.770	168,819
2024-09-26	36.390	36.750	36.150	36.580	35.470	105,476
2024-09-25	36.240	36.240	35.910	35.970	34.878	336,537
2024-09-24	36.170	36.500	35.730	36.055	34.961	310,669
2024-09-23	36.100	36.460	35.780	36.295	35.193	84,900
2024-09-20	35.990	36.320	35.780	35.965	34.873	83,036
2024-09-19	37.000	37.840	35.790	35.970	34.878	165,335
2024-09-18	36.770	37.040	36.770	36.780	35.663	79,158
2024-09-17	36.900	37.250	36.740	36.895	35.775	94,368
2024-09-16	36.580	36.760	36.540	36.575	35.465	65,007
2024-09-13	36.150	36.940	36.150	36.610	35.499	230,549
2024-09-12	36.280	36.690	36.130	36.260	35.159	273,365
2024-09-11	36.000	36.120	35.250	35.935	34.844	652,811
2024-09-10	35.320	36.080	35.320	35.775	34.689	453,054
2024-09-09	35.340	35.620	35.140	35.180	34.112	77,576
2024-09-06	34.460	35.990	34.460	35.570	34.490	45,553

← NewerPage 9 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.