Cellnex Telecom, S.A. (CLNXF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 10:06AM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| Jun 13, 2024 | 35.42 | 35.42 | 35.26 | 35.26 | 35.26 | 501 |
| Jun 13, 2024 | 0.01676 Dividend | |||||
| Jun 12, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.73 | 921 |
| Jun 11, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.77 | 285 |
| Jun 10, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.17 | - |
| Jun 07, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.17 | - |
| Jun 06, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.17 | - |
| Jun 05, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.17 | 310 |
| Jun 04, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.29 | - |
| Jun 03, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.29 | - |
| May 31, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.29 | - |
| May 30, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.29 | - |
| May 29, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.29 | - |
| May 28, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.29 | 413 |
| May 24, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.60 | - |
| May 23, 2024 | 37.08 | 37.62 | 36.35 | 37.62 | 37.60 | 662 |
| May 22, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.97 | - |
| May 21, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.97 | 714 |
| May 20, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.87 | - |
| May 17, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.87 | 3,193 |
| May 16, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.52 | 644 |
| May 15, 2024 | 37.80 | 38.05 | 37.80 | 38.05 | 38.04 | 2,025 |
| May 14, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.23 | - |
| May 13, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.23 | - |
| May 10, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.23 | - |
| May 09, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.23 | - |
| May 08, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.23 | - |
| May 07, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.23 | - |
| May 06, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.23 | - |
| May 03, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.23 | - |
| May 02, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.23 | 876 |
| May 01, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.43 | - |
| Apr 30, 2024 | 34.24 | 34.24 | 33.44 | 33.44 | 33.43 | 2,491 |
| Apr 29, 2024 | 34.32 | 34.32 | 33.81 | 33.82 | 33.80 | 1,600 |
| Apr 26, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.98 | - |
| Apr 25, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.98 | 5,839 |
| Apr 24, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.64 | - |
| Apr 23, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.64 | - |
| Apr 22, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.64 | - |
| Apr 19, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.64 | 466 |
| Apr 18, 2024 | 33.05 | 33.05 | 32.47 | 32.53 | 32.51 | 10,841 |
| Apr 17, 2024 | 32.83 | 32.83 | 32.09 | 32.09 | 32.07 | 10,423 |
| Apr 16, 2024 | 32.10 | 32.10 | 31.21 | 31.21 | 31.20 | 561 |
| Apr 15, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.11 | 162 |
| Apr 12, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.65 | 3,977 |
| Apr 11, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.30 | - |
| Apr 10, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.30 | - |
| Apr 09, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.30 | - |
| Apr 08, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.30 | - |
| Apr 05, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.30 | - |
| Apr 04, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.30 | 390 |
| Apr 03, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.45 | 301 |
| Apr 02, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.52 | 390 |
| Apr 01, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.58 | - |
| Mar 28, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.58 | - |
| Mar 27, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.58 | 159 |
| Mar 26, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.50 | - |
| Mar 25, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.50 | - |
| Mar 22, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.50 | 692 |
| Mar 21, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.83 | - |
| Mar 20, 2024 | 35.31 | 35.84 | 35.31 | 35.84 | 35.83 | 17,160 |
| Mar 19, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.16 | 2,028 |
| Mar 18, 2024 | 35.29 | 35.29 | 34.34 | 34.34 | 34.32 | 2,081 |
| Mar 15, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.68 | 935 |
| Mar 14, 2024 | 36.32 | 36.32 | 35.35 | 35.52 | 35.50 | 4,970 |
| Mar 13, 2024 | 36.57 | 36.90 | 36.57 | 36.90 | 36.88 | 1,217 |
| Mar 12, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.25 | - |
| Mar 11, 2024 | 37.86 | 38.02 | 37.27 | 37.27 | 37.25 | 667 |
| Mar 08, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.78 | 111 |
| Mar 07, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.37 | - |
| Mar 06, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.37 | - |
| Mar 05, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.37 | - |
| Mar 04, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.37 | - |
| Mar 01, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.37 | 10,352 |
| Feb 29, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 35.99 | 10,398 |
| Feb 28, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.30 | 609 |
| Feb 27, 2024 | 37.99 | 37.99 | 36.90 | 36.90 | 36.88 | 4,631 |
| Feb 26, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.56 | - |
| Feb 23, 2024 | 36.59 | 36.59 | 36.58 | 36.58 | 36.56 | 620 |
| Feb 22, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.13 | 135 |
| Feb 21, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.43 | 1,386 |
| Feb 20, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.96 | - |
| Feb 16, 2024 | 35.47 | 35.98 | 35.47 | 35.98 | 35.96 | 803 |
| Feb 15, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.61 | 103 |
| Feb 14, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.51 | - |
| Feb 13, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.51 | 294 |
| Feb 12, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.20 | 205 |
| Feb 09, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.89 | - |
| Feb 08, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.89 | - |
| Feb 07, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.89 | 551 |
| Feb 06, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.38 | - |
| Feb 05, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.38 | 248 |
| Feb 02, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.76 | 200 |
| Feb 01, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.92 | - |
| Jan 31, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.92 | - |
| Jan 30, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.92 | - |
| Jan 29, 2024 | 38.12 | 38.94 | 38.12 | 38.94 | 38.92 | 735 |
| Jan 26, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.60 | 219 |
| Jan 25, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.56 | 162 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.