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
2022-09-12	9.670	9.730	9.560	9.720	9.153	54,838
2022-09-09	9.420	9.560	9.360	9.560	9.002	42,310
2022-09-08	9.440	9.570	9.260	9.380	8.833	57,917
2022-09-07	9.430	9.600	9.370	9.490	8.936	45,072
2022-09-06	9.600	9.600	9.420	9.440	8.889	6,049
2022-09-05	9.630	9.630	9.380	9.500	8.833	58,898
2022-09-02	9.640	9.680	9.410	9.630	8.954	54,289
2022-09-01	9.510	9.700	9.440	9.540	8.870	68,046
2022-08-31	9.630	9.720	9.600	9.660	8.982	60,330
2022-08-30	10.040	10.040	9.620	9.620	8.944	81,716
2022-08-29	9.950	10.100	9.860	9.890	9.195	142,342
2022-08-26	10.180	10.280	10.060	10.200	9.484	51,050
2022-08-25	10.100	10.320	10.020	10.160	9.446	145,839
2022-08-24	9.700	10.080	9.620	10.000	9.298	101,941
2022-08-23	9.820	9.840	9.690	9.700	9.019	55,407
2022-08-22	9.770	9.950	9.690	9.770	9.084	51,197
2022-08-19	9.800	9.850	9.670	9.770	9.084	31,277
2022-08-18	9.750	10.020	9.620	9.860	9.168	177,848
2022-08-17	9.750	9.800	9.600	9.720	9.037	16,118
2022-08-16	9.500	9.790	9.500	9.750	9.065	22,346
2022-08-12	9.720	9.730	9.500	9.500	8.833	21,490
2022-08-11	9.750	9.750	9.600	9.670	8.991	13,571
2022-08-10	9.580	9.640	9.550	9.600	8.926	13,657
2022-08-09	9.690	9.710	9.490	9.580	8.907	25,470
2022-08-08	9.420	9.740	9.410	9.740	9.056	36,863
2022-08-05	9.760	9.760	9.400	9.550	8.879	37,052
2022-08-04	9.780	9.780	9.620	9.700	9.019	16,065
2022-08-03	9.780	9.780	9.700	9.740	9.056	20,446
2022-08-02	9.710	9.790	9.560	9.780	9.093	46,005
2022-08-01	9.670	9.740	9.600	9.600	8.926	31,307
2022-07-29	9.540	9.630	9.520	9.630	8.954	44,711
2022-07-28	9.480	9.590	9.340	9.500	8.833	41,744
2022-07-27	9.580	9.580	9.240	9.300	8.647	69,896
2022-07-26	9.460	9.470	9.350	9.420	8.758	43,948
2022-07-25	9.550	9.650	9.400	9.460	8.796	35,836
2022-07-22	9.500	9.680	9.450	9.580	8.907	30,971
2022-07-21	9.490	9.570	9.360	9.490	8.824	50,142
2022-07-20	9.110	9.480	9.070	9.470	8.805	80,093
2022-07-19	8.850	9.220	8.850	9.080	8.442	50,402
2022-07-18	8.870	8.990	8.800	8.940	8.312	8,042
2022-07-15	8.880	8.880	8.760	8.880	8.256	35,058
2022-07-14	8.970	9.050	8.820	8.880	8.256	13,670
2022-07-13	8.840	9.050	8.800	8.900	8.275	58,073
2022-07-12	8.900	8.900	8.750	8.830	8.210	27,743
2022-07-11	8.900	8.970	8.830	8.900	8.275	28,857
2022-07-08	9.100	9.100	8.920	8.980	8.349	31,897
2022-07-07	9.000	9.120	8.860	8.990	8.359	75,242
2022-07-06	9.090	9.100	8.780	8.900	8.275	90,827
2022-07-05	9.380	9.380	8.730	9.040	8.405	220,585
2022-07-04	9.350	9.490	9.300	9.350	8.693	21,610
2022-07-01	9.300	9.530	9.300	9.380	8.721	30,614
2022-06-30	9.270	9.390	9.200	9.380	8.721	8,028
2022-06-29	9.190	9.410	9.190	9.270	8.619	551,907
2022-06-28	9.320	9.450	9.190	9.300	8.647	39,291
2022-06-27	9.500	9.580	9.240	9.360	8.703	71,751
2022-06-24	9.700	9.700	9.400	9.500	8.833	111,041
2022-06-23	9.610	9.610	9.440	9.480	8.814	30,054
2022-06-22	9.520	9.580	9.390	9.510	8.842	42,320
2022-06-21	9.700	9.820	9.580	9.600	8.926	31,890
2022-06-20	9.650	9.820	9.650	9.700	9.019	62,855

← NewerPage 18 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.