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
2022-06-17	9.450	9.850	9.340	9.650	8.972	150,180
2022-06-16	9.530	9.530	9.000	9.290	8.638	120,980
2022-06-15	9.430	9.500	9.250	9.390	8.731	124,421
2022-06-14	9.440	9.680	9.220	9.580	8.907	172,700
2022-06-10	10.140	10.140	9.720	9.800	9.112	110,867
2022-06-09	10.200	10.460	10.120	10.140	9.428	88,596
2022-06-08	9.980	10.600	9.910	10.260	9.539	357,830
2022-06-07	10.000	10.100	9.840	9.930	9.233	72,783
2022-06-06	10.000	10.040	9.950	10.000	9.298	35,023
2022-06-03	9.990	10.000	9.860	9.920	9.223	34,181
2022-06-02	10.000	10.060	9.860	9.900	9.205	54,295
2022-06-01	9.980	10.080	9.880	10.000	9.298	61,577
2022-05-31	9.970	10.320	9.920	10.000	9.298	225,897
2022-05-30	9.980	10.100	9.960	10.040	9.335	82,042
2022-05-27	9.910	9.980	9.760	9.900	9.205	69,292
2022-05-26	9.690	10.040	9.530	9.900	9.205	194,847
2022-05-25	9.530	9.620	9.480	9.500	8.833	66,902
2022-05-24	9.560	9.710	9.460	9.540	8.870	92,846
2022-05-23	9.390	9.630	9.390	9.600	8.926	15,978
2022-05-20	9.280	9.440	9.270	9.400	8.740	56,882
2022-05-19	9.350	9.370	9.140	9.290	8.638	73,109
2022-05-18	9.410	9.560	9.300	9.420	8.758	36,159
2022-05-17	9.430	9.580	9.250	9.420	8.758	46,354
2022-05-16	9.480	9.800	9.400	9.450	8.786	104,671
2022-05-13	9.380	9.610	9.350	9.570	8.898	84,386
2022-05-12	9.300	9.340	9.100	9.270	8.619	104,731
2022-05-11	9.190	9.490	9.190	9.420	8.758	40,952
2022-05-10	9.450	9.450	9.130	9.250	8.600	161,539
2022-05-09	9.650	9.670	9.370	9.450	8.786	111,864
2022-05-06	9.510	9.650	9.190	9.650	8.972	88,647
2022-05-05	9.800	9.900	9.590	9.690	9.009	54,829
2022-05-04	9.700	9.790	9.650	9.750	9.065	30,513
2022-05-03	9.730	9.870	9.330	9.650	8.972	91,063
2022-04-29	9.980	9.980	9.760	9.800	9.112	61,681
2022-04-28	9.880	10.080	9.730	9.950	9.251	158,288
2022-04-27	9.800	9.800	9.490	9.700	9.019	67,779
2022-04-26	9.940	10.140	9.860	9.920	9.223	75,454
2022-04-21	10.020	10.220	10.020	10.020	9.316	39,551
2022-04-20	10.220	10.300	10.000	10.140	9.428	106,200
2022-04-19	9.700	10.400	9.680	10.120	9.409	114,592
2022-04-14	9.880	9.980	9.740	9.820	9.130	40,520
2022-04-13	9.900	9.980	9.880	9.880	9.186	69,098
2022-04-12	9.530	9.960	9.530	9.900	9.205	117,158
2022-04-11	9.320	9.700	9.320	9.620	8.944	71,735
2022-04-08	9.400	9.450	9.380	9.420	8.758	40,237
2022-04-07	9.340	9.450	9.300	9.440	8.777	18,737
2022-04-06	9.300	9.400	9.290	9.400	8.740	68,964
2022-04-05	9.350	9.460	9.280	9.430	8.768	123,235
2022-04-04	9.300	9.480	9.290	9.380	8.721	73,240
2022-04-01	9.490	9.490	9.270	9.370	8.712	53,630
2022-03-31	9.460	9.620	9.330	9.420	8.758	178,324
2022-03-30	8.870	9.590	8.830	9.530	8.861	273,802
2022-03-29	8.900	8.920	8.800	8.840	8.219	81,143
2022-03-28	8.820	8.840	8.760	8.810	8.191	59,495
2022-03-24	8.950	8.950	8.650	8.780	8.163	83,441
2022-03-23	8.980	8.980	8.770	8.870	8.247	80,695
2022-03-22	9.080	9.100	8.860	8.980	8.349	64,450
2022-03-21	9.100	9.100	8.790	9.080	8.442	75,039
2022-03-18	8.920	9.100	8.720	9.100	8.461	73,418
2022-03-17	9.000	9.140	8.840	8.920	8.294	42,416

← NewerPage 19 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.