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
2023-06-01	13.540	13.780	13.220	13.440	12.656	84,207
2023-05-31	13.700	13.700	13.540	13.540	12.750	75,487
2023-05-30	14.000	14.000	13.480	13.740	12.938	60,279
2023-05-29	13.840	14.000	13.420	13.960	13.146	103,771
2023-05-26	13.540	14.000	13.540	13.700	12.901	75,008
2023-05-25	13.240	13.820	13.200	13.700	12.901	101,447
2023-05-24	13.000	13.260	12.980	13.240	12.468	75,061
2023-05-23	12.400	13.080	12.340	13.000	12.242	328,478
2023-05-22	12.600	12.800	12.320	12.400	11.677	253,430
2023-05-19	11.900	12.100	11.860	11.960	11.262	63,604
2023-05-18	12.180	12.200	12.000	12.000	11.300	89,436
2023-05-17	12.160	12.260	12.040	12.100	11.394	31,178
2023-05-16	12.280	12.280	12.080	12.220	11.507	39,927
2023-05-15	12.020	12.360	12.020	12.280	11.564	243,094
2023-05-12	12.080	12.200	12.020	12.100	11.394	17,752
2023-05-11	12.260	12.380	12.060	12.100	11.394	166,670
2023-05-10	12.280	12.360	12.260	12.300	11.582	37,453
2023-05-09	12.620	12.620	12.360	12.360	11.639	43,400
2023-05-08	12.360	12.660	12.320	12.620	11.884	73,346
2023-05-05	12.280	12.440	12.240	12.360	11.639	35,125
2023-05-04	12.400	12.400	12.200	12.200	11.488	57,507
2023-05-03	12.400	12.480	12.280	12.320	11.601	49,058
2023-05-02	12.380	12.500	12.220	12.400	11.677	93,349
2023-04-28	12.580	12.580	12.320	12.400	11.677	38,516
2023-04-27	12.360	12.440	12.240	12.440	11.714	30,794
2023-04-26	12.440	12.600	12.140	12.460	11.733	56,476
2023-04-25	12.620	12.660	12.380	12.440	11.714	44,167
2023-04-24	12.400	12.740	12.380	12.480	11.752	95,323
2023-04-21	12.180	12.400	11.980	12.400	11.677	40,293
2023-04-20	12.180	12.180	11.800	12.180	11.469	38,999
2023-04-19	12.320	12.460	11.940	12.180	11.469	67,139
2023-04-18	12.140	12.600	12.140	12.400	11.677	84,707
2023-04-13	12.160	12.220	12.060	12.140	11.432	30,926
2023-04-12	12.000	12.400	11.920	12.080	11.375	178,290
2023-04-11	11.180	12.000	11.160	11.840	11.149	211,685
2023-04-06	10.960	11.180	10.880	11.060	10.415	124,055
2023-04-05	10.900	10.960	10.660	10.960	10.321	26,586
2023-04-04	10.920	11.020	10.780	10.800	10.170	81,724
2023-04-03	11.000	11.120	10.880	10.980	10.339	61,383
2023-03-31	11.060	11.120	10.960	10.980	10.339	25,569
2023-03-30	11.080	11.140	10.900	10.940	10.302	51,869
2023-03-29	11.160	11.360	10.840	11.080	10.434	77,291
2023-03-28	10.920	11.260	10.780	11.000	10.358	52,111
2023-03-27	11.000	11.260	11.000	11.220	10.565	24,196
2023-03-24	11.400	11.400	10.820	11.000	10.358	133,569
2023-03-23	11.240	11.320	10.920	11.320	10.660	66,322
2023-03-22	11.380	11.380	11.000	11.240	10.584	57,214
2023-03-21	10.760	11.280	10.680	11.240	10.584	72,443
2023-03-20	10.680	10.720	10.420	10.680	10.057	94,485
2023-03-17	10.780	10.880	10.640	10.780	10.151	127,938
2023-03-16	10.780	10.920	10.660	10.780	10.151	120,444
2023-03-15	11.160	11.240	10.640	10.780	10.151	140,514
2023-03-14	11.200	11.300	10.880	11.180	10.528	137,981
2023-03-13	11.140	11.300	11.000	11.200	10.547	103,991
2023-03-10	11.500	11.500	11.100	11.400	10.735	102,426
2023-03-09	11.240	11.520	11.240	11.500	10.829	73,123
2023-03-08	11.400	11.500	11.200	11.280	10.622	73,779
2023-03-07	11.380	11.540	11.080	11.440	10.773	85,946
2023-03-06	11.700	11.700	11.340	11.480	10.810	169,966
2023-03-03	11.680	11.820	11.540	11.820	11.130	128,957

← NewerPage 15 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.