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
2023-03-02	11.900	11.900	11.600	11.820	11.130	82,996
2023-03-01	11.720	12.000	11.680	12.000	11.300	438,420
2023-02-28	11.760	11.900	11.560	11.900	11.206	163,663
2023-02-24	11.720	11.940	11.640	11.860	11.168	139,181
2023-02-23	11.500	11.780	11.340	11.780	11.093	139,052
2023-02-22	11.580	11.580	11.240	11.320	10.660	220,888
2023-02-21	11.800	11.800	11.560	11.620	10.942	68,696
2023-02-20	11.740	11.940	11.740	11.800	11.112	125,615
2023-02-17	11.940	12.040	11.700	11.780	11.093	103,632
2023-02-16	12.020	12.020	11.740	11.940	11.243	57,516
2023-02-15	11.600	11.900	11.380	11.820	11.130	157,427
2023-02-14	11.900	11.900	11.500	11.500	10.829	137,314
2023-02-13	11.740	11.980	11.720	11.900	11.206	88,967
2023-02-10	12.260	12.260	11.620	11.620	10.942	222,477
2023-02-09	12.200	12.440	12.200	12.300	11.582	57,331
2023-02-08	12.040	12.420	12.040	12.400	11.677	91,677
2023-02-07	11.840	12.260	11.820	12.040	11.338	100,038
2023-02-06	11.940	11.940	11.560	11.860	11.168	134,021
2023-02-03	12.200	12.200	11.760	11.940	11.243	266,090
2023-02-02	12.400	12.400	11.280	12.200	11.488	517,866
2023-02-01	12.500	12.560	12.320	12.360	11.639	130,945
2023-01-31	12.520	12.620	12.280	12.460	11.733	232,691
2023-01-30	12.260	12.520	12.260	12.520	11.790	132,441
2023-01-27	12.260	12.360	12.140	12.260	11.545	141,151
2023-01-26	12.120	12.260	12.060	12.080	11.375	128,494
2023-01-25	11.780	12.400	11.780	11.980	11.281	268,596
2023-01-24	11.740	11.980	11.480	11.780	11.093	150,846
2023-01-23	11.680	11.900	11.660	11.720	11.036	506,416
2023-01-20	11.480	11.740	11.420	11.680	10.999	168,043
2023-01-19	11.900	11.900	11.280	11.380	10.716	137,125
2023-01-18	11.720	11.900	11.520	11.900	11.206	289,523
2023-01-17	11.640	11.800	11.420	11.560	10.886	111,850
2023-01-16	11.420	11.560	11.360	11.500	10.829	123,140
2023-01-13	11.460	11.800	11.340	11.500	10.829	234,510
2023-01-12	11.100	11.560	11.100	11.460	10.791	178,876
2023-01-11	11.060	11.180	10.960	11.000	10.358	413,856
2023-01-10	11.080	11.120	10.940	11.040	10.396	117,295
2023-01-09	10.980	11.100	10.920	11.020	10.377	130,259
2023-01-05	10.940	11.000	10.920	10.980	10.339	53,437
2023-01-04	10.980	11.000	10.900	11.000	10.358	53,954
2023-01-03	11.080	11.100	10.980	11.000	10.358	130,502
2023-01-02	11.000	11.080	10.900	11.080	10.434	68,691
2022-12-30	11.000	11.060	10.820	10.900	10.264	2,773,393
2022-12-29	10.800	11.200	10.680	10.900	10.264	293,740
2022-12-28	10.780	10.800	10.720	10.780	10.151	69,173
2022-12-27	10.740	10.800	10.660	10.760	10.132	63,659
2022-12-23	10.680	10.860	10.620	10.740	10.113	58,148
2022-12-22	10.760	10.860	10.640	10.700	10.076	174,353
2022-12-21	10.340	10.700	10.340	10.660	10.038	176,789
2022-12-20	10.000	10.440	9.930	10.400	9.793	187,604
2022-12-19	9.810	10.200	9.810	10.000	9.417	269,453
2022-12-16	9.830	9.990	9.770	9.930	9.351	170,863
2022-12-15	9.780	9.860	9.770	9.830	9.257	191,949
2022-12-14	9.750	9.850	9.750	9.800	9.228	139,613
2022-12-13	9.770	9.870	9.760	9.800	9.228	88,614
2022-12-12	9.890	9.890	9.790	9.840	9.266	96,050
2022-12-09	9.920	9.960	9.830	9.900	9.322	89,130
2022-12-08	9.830	9.980	9.830	9.920	9.341	71,523
2022-12-07	9.880	9.970	9.780	9.880	9.304	220,276
2022-12-06	9.670	9.900	9.640	9.740	9.172	70,893

← NewerPage 16 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.