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
2024-05-21	16.500	16.540	16.320	16.500	15.779	42,543
2024-05-20	16.400	16.560	16.400	16.500	15.779	50,192
2024-05-17	16.760	16.900	16.360	16.400	15.683	78,213
2024-05-16	16.740	16.780	16.520	16.760	16.028	53,998
2024-05-15	16.360	16.760	16.340	16.640	15.913	89,433
2024-05-14	16.500	16.500	16.120	16.400	15.683	195,156
2024-05-13	16.880	16.880	16.460	16.620	15.894	149,773
2024-05-10	16.740	16.900	16.740	16.880	16.142	54,708
2024-05-09	16.700	16.820	16.600	16.740	16.009	59,945
2024-05-08	16.580	16.740	16.520	16.580	15.856	146,800
2024-05-02	16.840	16.860	16.560	16.580	15.856	102,483
2024-04-30	16.700	16.820	16.520	16.780	16.047	105,930
2024-04-29	16.500	16.840	16.400	16.780	16.047	217,892
2024-04-26	16.460	16.560	16.300	16.500	15.779	186,025
2024-04-25	16.100	16.360	16.100	16.260	15.550	101,632
2024-04-24	16.600	16.600	16.180	16.440	15.722	152,260
2024-04-23	16.340	16.600	16.320	16.600	15.875	92,198
2024-04-22	16.340	16.640	16.300	16.380	15.664	121,579
2024-04-19	15.800	16.260	15.800	16.240	15.530	110,060
2024-04-18	15.540	16.060	15.540	16.060	15.358	104,713
2024-04-17	15.460	15.640	15.320	15.540	14.861	174,196
2024-04-16	16.040	16.100	15.400	15.460	14.785	330,709
2024-04-15	16.340	16.560	16.140	16.400	15.683	149,788
2024-04-12	16.700	16.860	16.420	16.600	15.875	122,093
2024-04-11	16.900	16.900	16.620	16.700	15.970	63,669
2024-04-10	16.440	16.840	16.440	16.800	16.066	151,951
2024-04-09	16.520	16.540	16.380	16.540	15.817	122,015
2024-04-08	16.380	16.520	16.280	16.480	15.760	58,871
2024-04-05	16.360	16.400	15.960	16.400	15.683	146,775
2024-04-04	16.500	16.720	16.280	16.480	15.760	74,544
2024-04-03	16.440	16.660	16.160	16.480	15.760	117,094
2024-04-02	16.820	16.940	16.440	16.500	15.779	126,903
2024-03-28	16.860	17.100	16.780	16.880	16.142	181,153
2024-03-27	16.700	16.840	16.640	16.800	16.066	93,827
2024-03-26	16.540	16.800	16.540	16.740	16.009	129,336
2024-03-22	16.760	16.820	16.640	16.660	15.932	60,498
2024-03-21	16.500	16.760	16.500	16.660	15.932	133,847
2024-03-20	16.300	16.560	16.300	16.500	15.779	82,415
2024-03-19	16.440	16.580	16.400	16.400	15.683	107,515
2024-03-15	16.400	17.000	16.160	16.580	15.856	366,662
2024-03-14	15.500	16.360	15.500	16.260	15.550	551,835
2024-03-13	15.340	15.580	15.280	15.380	14.708	236,193
2024-03-12	15.200	15.420	14.940	15.220	14.555	189,952
2024-03-11	15.580	15.660	15.160	15.180	14.517	146,669
2024-03-08	15.220	15.660	15.220	15.580	14.899	366,585
2024-03-07	14.900	15.280	14.800	15.220	14.555	627,631
2024-03-06	14.420	14.840	14.420	14.800	14.153	205,172
2024-03-05	14.480	14.500	14.400	14.480	13.847	118,264
2024-03-04	14.340	14.520	14.320	14.400	13.771	111,905
2024-03-01	14.240	14.440	14.240	14.340	13.713	62,064
2024-02-29	14.200	14.600	14.200	14.240	13.618	257,415
2024-02-28	14.440	14.440	14.100	14.280	13.656	65,000
2024-02-27	14.500	14.560	14.440	14.500	13.866	94,841
2024-02-26	14.460	14.580	14.420	14.500	13.866	103,754
2024-02-23	14.620	14.620	14.340	14.380	13.752	97,306
2024-02-22	14.720	14.760	14.500	14.560	13.924	112,655
2024-02-21	14.700	14.720	14.540	14.680	14.039	139,035
2024-02-20	14.440	14.940	14.400	14.580	13.943	352,484
2024-02-19	14.500	14.500	14.320	14.440	13.809	45,883
2024-02-16	14.480	14.500	14.360	14.400	13.771	169,949

← NewerPage 11 of 21 · 1,245 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.