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
2022-12-06	9.670	9.900	9.640	9.740	9.172	70,893
2022-12-05	9.480	9.710	9.210	9.680	9.115	156,323
2022-12-02	9.550	9.550	9.150	9.290	8.748	127,509
2022-12-01	9.540	9.660	9.430	9.580	9.021	46,608
2022-11-30	9.610	9.660	9.430	9.550	8.993	89,401
2022-11-29	9.770	9.790	9.730	9.760	9.191	10,403
2022-11-28	9.800	9.860	9.720	9.720	9.153	21,069
2022-11-25	9.900	9.930	9.830	9.830	9.257	31,616
2022-11-24	9.900	9.960	9.780	9.890	9.313	40,423
2022-11-23	9.830	9.960	9.830	9.900	9.322	61,471
2022-11-22	9.630	9.930	9.630	9.830	9.257	53,543
2022-11-21	9.630	9.670	9.570	9.640	9.078	10,468
2022-11-18	9.530	9.690	9.530	9.640	9.078	29,251
2022-11-17	9.510	9.830	9.510	9.580	9.021	51,964
2022-11-16	9.690	9.690	9.490	9.620	9.059	48,378
2022-11-15	9.610	9.700	9.600	9.690	9.125	30,643
2022-11-14	9.710	9.710	9.600	9.600	9.040	21,878
2022-11-11	9.630	9.850	9.580	9.670	9.106	100,065
2022-11-10	9.480	9.870	9.440	9.580	9.021	97,053
2022-11-09	9.620	9.620	9.410	9.440	8.889	44,118
2022-11-08	9.630	9.770	9.460	9.570	9.012	44,784
2022-11-07	9.600	9.650	9.520	9.600	9.040	45,709
2022-11-04	9.440	9.640	9.440	9.590	9.031	83,412
2022-11-03	9.520	9.520	9.360	9.470	8.918	63,550
2022-11-02	9.580	9.590	9.500	9.570	9.012	31,671
2022-11-01	9.600	9.600	9.480	9.480	8.927	95,374
2022-10-31	9.230	9.690	9.230	9.630	9.068	79,336
2022-10-27	9.320	9.370	9.210	9.230	8.692	21,726
2022-10-26	9.330	9.450	9.290	9.390	8.842	35,073
2022-10-25	9.180	9.430	9.180	9.330	8.786	73,592
2022-10-24	9.250	9.380	9.140	9.290	8.748	50,018
2022-10-21	9.190	9.230	9.030	9.200	8.663	67,601
2022-10-20	9.000	9.190	8.920	9.110	8.579	101,459
2022-10-19	8.890	9.180	8.890	9.000	8.475	135,696
2022-10-18	8.840	8.970	8.730	8.890	8.371	66,486
2022-10-17	8.670	8.830	8.670	8.800	8.287	33,868
2022-10-14	8.620	8.800	8.610	8.610	8.108	40,287
2022-10-13	8.560	8.750	8.410	8.530	8.032	82,354
2022-10-12	8.580	8.800	8.530	8.570	8.070	70,757
2022-10-11	8.630	8.630	8.460	8.500	8.004	33,498
2022-10-10	8.770	8.770	8.590	8.630	8.127	43,377
2022-10-07	8.660	8.840	8.630	8.780	8.268	31,515
2022-10-06	8.770	8.980	8.650	8.660	8.155	66,282
2022-10-05	8.830	8.900	8.650	8.750	8.240	89,534
2022-10-04	8.900	8.920	8.770	8.810	8.296	51,945
2022-10-03	8.870	8.870	8.680	8.740	8.230	37,934
2022-09-30	8.490	8.740	8.430	8.740	8.230	107,284
2022-09-29	8.500	8.550	8.460	8.490	7.995	56,572
2022-09-28	8.550	8.630	8.470	8.500	8.004	75,351
2022-09-27	8.530	8.730	8.530	8.650	8.145	107,109
2022-09-26	8.770	8.770	8.260	8.550	8.051	129,267
2022-09-23	8.950	8.950	8.500	8.770	8.258	168,180
2022-09-22	8.850	8.950	8.800	8.880	8.362	59,569
2022-09-21	9.020	9.090	8.840	9.000	8.475	108,093
2022-09-20	9.270	9.320	9.110	9.130	8.597	65,775
2022-09-19	9.300	9.470	9.150	9.270	8.729	43,154
2022-09-16	9.410	9.660	9.400	9.400	8.852	701,653
2022-09-15	9.690	9.740	9.470	9.470	8.918	94,850
2022-09-14	9.410	9.690	9.410	9.690	9.125	71,235
2022-09-13	9.720	9.790	9.550	9.600	9.040	92,571

← NewerPage 17 of 21 · 1,246 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.