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
2023-11-20	13.520	13.560	13.300	13.400	12.815	64,077
2023-11-17	13.380	13.520	13.360	13.400	12.815	86,845
2023-11-16	13.800	13.800	13.300	13.380	12.795	106,644
2023-11-15	13.580	13.700	13.480	13.680	13.082	55,518
2023-11-14	13.240	13.500	13.220	13.460	12.872	77,181
2023-11-13	13.260	13.380	13.160	13.380	12.795	67,464
2023-11-10	13.360	13.640	13.300	13.400	12.815	15,967
2023-11-09	13.700	13.700	13.440	13.560	12.968	34,801
2023-11-08	13.500	13.720	13.440	13.600	13.006	50,347
2023-11-07	13.520	13.800	13.480	13.600	13.006	54,042
2023-11-06	13.460	13.700	13.220	13.660	13.063	56,673
2023-11-03	13.400	13.540	13.180	13.320	12.738	50,340
2023-11-02	13.100	13.340	13.040	13.340	12.757	63,934
2023-11-01	13.280	13.280	13.020	13.100	12.528	34,495
2023-10-31	13.100	13.200	13.020	13.200	12.623	62,118
2023-10-30	13.000	13.180	12.820	13.120	12.547	39,666
2023-10-27	12.900	13.060	12.760	13.000	12.432	43,430
2023-10-26	12.920	12.980	12.680	12.940	12.375	80,059
2023-10-25	12.980	13.140	12.820	13.040	12.470	70,831
2023-10-24	13.200	13.200	12.940	13.020	12.451	134,095
2023-10-23	12.900	13.280	12.820	13.200	12.623	68,438
2023-10-20	12.980	13.100	12.800	12.980	12.413	181,960
2023-10-19	13.000	13.000	12.740	12.980	12.413	41,065
2023-10-18	12.580	13.220	12.580	12.940	12.375	154,394
2023-10-17	13.060	13.300	12.660	12.780	12.222	146,080
2023-10-16	12.960	13.340	12.880	13.040	12.470	97,964
2023-10-13	13.000	13.360	12.700	12.880	12.317	82,088
2023-10-12	12.600	13.340	12.400	13.000	12.432	148,533
2023-10-11	12.440	12.700	12.160	12.600	12.049	106,164
2023-10-10	11.880	12.500	11.880	12.460	11.916	172,570
2023-10-09	11.740	11.960	11.700	11.960	11.437	118,676
2023-10-06	12.280	12.380	11.940	12.260	11.724	175,152
2023-10-05	12.600	12.840	12.180	12.240	11.705	151,787
2023-10-04	12.740	12.940	12.600	12.860	12.298	63,088
2023-10-03	13.100	13.300	12.900	13.000	12.432	71,597
2023-10-02	13.300	13.300	12.940	13.100	12.528	50,430
2023-09-29	13.300	13.300	12.920	13.160	12.585	147,306
2023-09-28	13.180	13.280	12.940	13.180	12.604	278,434
2023-09-27	13.140	13.200	12.660	13.180	12.604	64,966
2023-09-26	13.240	13.400	13.120	13.140	12.566	59,406
2023-09-25	13.400	13.480	13.120	13.240	12.662	48,229
2023-09-22	12.860	13.440	12.640	13.360	12.776	120,814
2023-09-21	12.660	12.860	12.220	12.860	12.298	85,137
2023-09-20	12.700	12.800	12.120	12.580	12.030	114,302
2023-09-19	12.800	13.040	12.540	12.700	12.145	141,260
2023-09-18	13.000	13.080	12.800	12.800	12.241	58,084
2023-09-15	12.560	12.980	12.560	12.980	12.413	220,376
2023-09-14	12.820	12.820	12.420	12.580	12.030	189,901
2023-09-13	12.760	12.960	12.520	12.700	12.145	102,180
2023-09-12	12.580	12.900	12.340	12.760	12.202	108,863
2023-09-11	12.820	12.900	12.540	12.600	12.049	131,095
2023-09-08	12.500	12.760	12.320	12.500	11.954	152,214
2023-09-07	12.860	13.320	12.000	12.480	11.935	275,075
2023-09-06	12.820	13.080	12.820	12.860	12.298	25,185
2023-09-05	12.860	13.020	12.800	12.960	12.394	35,473
2023-09-04	13.200	13.300	12.800	12.860	12.298	44,134
2023-09-01	13.540	13.540	13.180	13.220	12.642	37,251
2023-08-31	13.140	13.480	13.140	13.460	12.872	57,167
2023-08-30	13.440	13.480	13.240	13.240	12.662	35,297
2023-08-29	13.500	13.580	13.200	13.440	12.853	53,093

← NewerPage 13 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.