GEK TERNA Holdings Real Estate Construction S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	17.260	17.480	17.140	17.480	16.716	70,063
2024-08-13	17.180	17.200	17.000	17.200	16.448	74,198
2024-08-12	17.140	17.220	16.900	17.180	16.429	71,799
2024-08-09	17.080	17.300	17.060	17.140	16.391	58,587
2024-08-08	16.880	17.100	16.580	17.080	16.334	84,084
2024-08-07	16.440	16.920	16.240	16.920	16.181	121,998
2024-08-06	16.300	16.480	15.800	16.240	15.530	165,920
2024-08-05	16.420	16.500	15.700	16.060	15.358	273,577
2024-08-02	17.580	17.660	17.100	17.300	16.544	137,216
2024-08-01	17.900	17.980	17.560	17.780	17.003	80,767
2024-07-31	17.800	17.940	17.800	17.900	17.118	116,430
2024-07-30	17.900	17.940	17.760	17.900	17.118	55,551
2024-07-29	17.780	17.980	17.680	17.880	17.099	77,422
2024-07-26	17.640	17.860	17.560	17.780	17.003	55,263
2024-07-25	17.540	17.780	17.460	17.640	16.869	117,318
2024-07-24	17.980	17.980	17.640	17.680	16.907	126,642
2024-07-23	18.240	18.240	17.920	17.940	17.156	94,306
2024-07-22	18.040	18.200	17.940	18.100	17.309	86,887
2024-07-19	17.960	18.120	17.860	18.020	17.233	86,541
2024-07-18	17.920	17.960	17.780	17.960	17.175	80,873
2024-07-17	17.700	17.940	17.700	17.900	17.118	96,667
2024-07-16	17.500	17.900	17.300	17.820	17.041	86,714
2024-07-15	17.500	17.680	17.420	17.580	16.812	80,425
2024-07-12	17.500	17.700	17.460	17.540	16.774	67,218
2024-07-11	17.500	17.820	17.500	17.500	16.735	117,595
2024-07-10	17.200	17.780	17.120	17.600	16.831	296,939
2024-07-09	16.980	17.220	16.860	17.200	16.448	231,374
2024-07-08	16.680	16.840	16.620	16.840	16.104	121,542
2024-07-05	16.620	16.780	16.620	16.680	15.951	64,808
2024-07-04	16.680	16.720	16.560	16.680	15.951	101,461
2024-07-03	16.400	16.700	16.400	16.600	15.875	36,455
2024-07-02	16.460	16.640	16.400	16.400	15.683	63,876
2024-07-01	16.540	16.580	16.460	16.500	15.779	121,863
2024-06-28	16.540	16.680	16.480	16.540	15.817	86,112
2024-06-27	16.600	16.780	16.540	16.540	15.817	81,406
2024-06-26	16.700	16.800	16.460	16.700	15.970	147,882
2024-06-25	17.000	17.000	16.560	16.560	15.836	163,079
2024-06-21	16.980	17.140	16.800	16.980	16.238	431,302
2024-06-20	16.880	17.000	16.780	16.880	16.142	1,084,192
2024-06-19	16.400	16.820	16.400	16.640	15.913	125,092
2024-06-18	16.320	16.480	16.280	16.400	15.683	77,915
2024-06-17	16.420	16.480	16.220	16.300	15.588	72,512
2024-06-14	16.440	16.680	16.280	16.420	15.703	170,842
2024-06-13	16.900	16.900	16.440	16.480	15.760	87,328
2024-06-12	16.620	16.780	16.520	16.720	15.989	75,155
2024-06-11	16.900	16.960	16.480	16.500	15.779	112,788
2024-06-10	16.640	17.000	16.640	16.740	16.009	146,752
2024-06-07	16.800	16.880	16.640	16.640	15.913	109,869
2024-06-06	16.820	17.100	16.660	16.660	15.932	185,572
2024-06-05	16.680	16.860	16.400	16.820	16.085	125,500
2024-06-04	16.700	16.760	16.400	16.500	15.779	103,545
2024-06-03	16.840	16.840	16.680	16.740	16.009	58,199
2024-05-31	16.640	16.860	16.640	16.760	16.028	186,519
2024-05-30	16.400	16.720	16.400	16.720	15.989	126,976
2024-05-29	16.540	16.560	16.380	16.460	15.741	70,871
2024-05-28	16.600	16.600	16.440	16.480	15.760	49,705
2024-05-27	16.680	16.780	16.500	16.600	15.875	38,329
2024-05-24	16.600	16.720	16.500	16.660	15.932	58,580
2024-05-23	16.360	16.880	16.200	16.720	15.989	122,151
2024-05-22	16.420	16.440	16.160	16.280	15.569	71,623

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.4092 EUR
2025-06-25	0.4134 EUR
2024-08-28	0.2500 EUR
2023-08-23	0.2000 EUR
2022-09-06	0.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.