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
2023-08-28	13.600	13.640	13.460	13.500	12.910	22,051
2023-08-25	13.400	13.700	13.400	13.600	13.006	87,513
2023-08-24	13.500	13.700	13.260	13.680	13.082	30,572
2023-08-23	13.000	13.460	12.880	13.240	12.662	102,996
2023-08-22	12.900	13.180	12.900	13.060	12.298	42,189
2023-08-21	13.000	13.060	12.700	12.980	12.223	120,328
2023-08-18	13.140	13.240	12.960	13.060	12.298	70,241
2023-08-17	13.380	13.460	13.240	13.300	12.524	45,491
2023-08-16	13.560	13.560	13.340	13.340	12.562	41,812
2023-08-14	13.500	13.640	13.320	13.560	12.769	64,463
2023-08-11	13.940	13.960	13.380	13.820	13.014	62,975
2023-08-10	14.120	14.120	13.760	14.040	13.221	24,178
2023-08-09	13.840	14.120	13.660	14.120	13.296	43,683
2023-08-08	13.860	13.960	13.760	13.840	13.033	28,817
2023-08-07	13.920	14.100	13.860	13.860	13.051	26,080
2023-08-04	13.940	14.100	13.880	14.080	13.259	19,936
2023-08-03	13.900	13.960	13.720	13.960	13.146	75,425
2023-08-02	14.280	14.280	13.680	13.860	13.051	113,972
2023-08-01	14.440	14.440	14.160	14.280	13.447	59,776
2023-07-31	14.360	14.440	14.300	14.340	13.503	61,296
2023-07-28	14.220	14.360	14.160	14.260	13.428	56,892
2023-07-27	14.220	14.340	14.160	14.240	13.409	45,595
2023-07-26	14.340	14.360	14.120	14.220	13.390	34,126
2023-07-25	14.200	14.400	14.060	14.300	13.466	65,503
2023-07-24	14.260	14.340	14.140	14.140	13.315	48,116
2023-07-21	14.600	14.600	14.300	14.340	13.503	57,109
2023-07-20	14.660	14.660	14.360	14.540	13.692	91,242
2023-07-19	14.200	14.620	14.200	14.540	13.692	117,850
2023-07-18	14.280	14.380	13.900	14.340	13.503	113,027
2023-07-17	14.800	14.800	14.160	14.280	13.447	88,822
2023-07-14	14.400	14.840	14.380	14.600	13.748	158,347
2023-07-13	14.320	14.460	14.120	14.380	13.541	33,498
2023-07-12	14.600	14.600	14.160	14.320	13.485	77,448
2023-07-11	14.400	14.620	14.320	14.480	13.635	46,863
2023-07-10	14.400	14.400	14.140	14.320	13.485	34,229
2023-07-07	14.320	14.400	14.200	14.280	13.447	30,703
2023-07-06	14.400	14.440	14.300	14.320	13.485	131,734
2023-07-05	14.480	14.600	14.380	14.400	13.560	111,973
2023-07-04	14.520	14.560	14.340	14.380	13.541	256,309
2023-07-03	14.460	14.460	14.100	14.200	13.372	56,139
2023-06-30	14.480	14.540	14.180	14.340	13.503	50,760
2023-06-29	14.200	14.460	14.200	14.440	13.598	65,572
2023-06-28	14.120	14.300	14.000	14.160	13.334	25,021
2023-06-27	14.160	14.200	14.000	14.120	13.296	30,359
2023-06-26	14.400	14.660	14.060	14.140	13.315	92,020
2023-06-23	14.420	14.560	14.360	14.400	13.560	110,000
2023-06-22	14.600	14.700	14.420	14.440	13.598	39,281
2023-06-21	14.520	14.660	14.420	14.640	13.786	83,989
2023-06-20	14.080	14.580	13.960	14.400	13.560	163,817
2023-06-19	14.040	14.080	13.920	13.960	13.146	97,254
2023-06-16	13.920	14.200	13.860	13.900	13.089	182,049
2023-06-15	14.180	14.220	13.960	14.080	13.259	66,848
2023-06-14	14.000	14.220	13.920	14.180	13.353	72,877
2023-06-13	14.000	14.100	13.840	14.000	13.183	52,885
2023-06-12	14.140	14.260	13.900	13.900	13.089	76,464
2023-06-09	14.400	14.400	14.080	14.140	13.315	90,371
2023-06-08	14.200	14.340	14.060	14.240	13.409	102,320
2023-06-07	14.200	14.200	13.940	14.140	13.315	113,842
2023-06-06	13.480	14.200	13.480	14.180	13.353	104,059
2023-06-02	13.440	13.640	13.280	13.580	12.788	30,843

← NewerPage 14 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.