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
2024-02-15	14.460	14.500	14.340	14.400	13.771	121,831
2024-02-14	14.480	14.500	14.260	14.400	13.771	47,005
2024-02-13	14.280	14.500	14.280	14.400	13.771	94,712
2024-02-12	14.600	14.680	14.320	14.360	13.733	104,199
2024-02-09	14.600	14.800	14.520	14.600	13.962	211,683
2024-02-08	14.500	14.640	14.380	14.600	13.962	238,622
2024-02-07	14.700	14.700	14.300	14.500	13.866	239,691
2024-02-06	14.440	14.640	14.360	14.520	13.886	670,231
2024-02-05	14.260	14.480	14.100	14.260	13.637	296,504
2024-02-02	14.160	14.240	14.000	14.060	13.446	154,149
2024-02-01	14.100	14.140	13.860	14.040	13.427	238,637
2024-01-31	13.780	14.060	13.780	13.940	13.331	114,464
2024-01-30	13.800	13.920	13.680	13.680	13.082	95,930
2024-01-29	13.840	13.900	13.700	13.820	13.216	71,982
2024-01-26	13.800	14.040	13.680	13.840	13.235	156,221
2024-01-25	13.840	13.840	13.660	13.660	13.063	100,497
2024-01-24	13.720	13.820	13.600	13.800	13.197	106,809
2024-01-23	13.720	13.760	13.560	13.660	13.063	121,592
2024-01-22	13.720	13.800	13.560	13.600	13.006	181,559
2024-01-19	14.120	14.140	13.520	13.520	12.929	6,480,860
2024-01-18	13.920	14.000	13.820	14.000	13.388	49,938
2024-01-17	13.940	13.940	13.740	13.920	13.312	165,219
2024-01-16	14.240	14.240	13.860	14.000	13.388	181,832
2024-01-15	14.160	14.360	14.060	14.180	13.560	127,648
2024-01-12	14.180	14.320	13.960	14.160	13.541	213,289
2024-01-11	14.040	14.480	13.880	14.200	13.580	297,734
2024-01-10	13.900	14.120	13.760	13.980	13.369	248,246
2024-01-09	13.660	13.980	13.560	13.700	13.101	239,310
2024-01-08	13.140	13.640	13.080	13.580	12.987	120,038
2024-01-05	13.040	13.180	12.980	13.140	12.566	37,424
2024-01-04	13.100	13.120	13.020	13.100	12.528	38,358
2024-01-03	13.140	13.140	13.020	13.100	12.528	25,569
2024-01-02	13.080	13.380	13.080	13.140	12.566	33,639
2023-12-29	13.060	13.300	13.060	13.160	12.585	60,531
2023-12-28	13.100	13.180	13.040	13.140	12.566	36,707
2023-12-27	13.300	13.460	13.000	13.060	12.489	97,914
2023-12-22	13.180	13.240	13.080	13.240	12.662	34,285
2023-12-21	13.080	13.220	13.020	13.180	12.604	18,614
2023-12-20	13.160	13.180	13.060	13.080	12.508	65,909
2023-12-19	13.260	13.300	13.080	13.160	12.585	57,558
2023-12-18	13.060	13.280	13.000	13.260	12.681	123,237
2023-12-15	13.020	13.080	12.940	13.060	12.489	66,291
2023-12-14	13.100	13.200	12.960	13.000	12.432	84,686
2023-12-13	13.000	13.080	12.960	13.000	12.432	66,879
2023-12-12	13.040	13.080	12.940	13.000	12.432	50,686
2023-12-11	13.180	13.180	12.980	13.060	12.489	66,604
2023-12-08	13.240	13.240	13.040	13.140	12.566	64,090
2023-12-07	13.180	13.240	13.000	13.240	12.662	123,424
2023-12-06	12.900	13.200	12.780	13.200	12.623	72,535
2023-12-05	13.200	13.300	12.960	12.960	12.394	86,710
2023-12-04	13.180	13.380	13.180	13.200	12.623	48,915
2023-12-01	13.320	13.400	13.180	13.260	12.681	64,858
2023-11-30	13.340	13.640	13.240	13.240	12.662	175,285
2023-11-29	13.280	13.480	13.240	13.400	12.815	88,807
2023-11-28	13.480	13.480	13.220	13.260	12.681	45,070
2023-11-27	13.360	13.500	13.280	13.500	12.910	38,507
2023-11-24	13.560	13.560	13.340	13.360	12.776	27,987
2023-11-23	13.260	13.520	13.260	13.480	12.891	27,587
2023-11-22	13.260	13.300	13.120	13.300	12.719	36,125
2023-11-21	13.560	13.560	13.180	13.200	12.623	49,117

← NewerPage 12 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.