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
2022-03-16	8.600	9.110	8.600	9.080	8.442	139,688
2022-03-15	8.340	8.600	8.240	8.590	7.987	46,108
2022-03-14	8.280	8.540	8.280	8.430	7.838	44,753
2022-03-11	8.230	8.450	8.210	8.310	7.726	59,559
2022-03-10	8.290	8.330	8.050	8.220	7.643	118,299
2022-03-09	8.100	8.390	8.100	8.290	7.708	119,266
2022-03-08	8.080	8.240	7.980	8.100	7.531	119,178
2022-03-04	8.600	8.600	8.130	8.350	7.764	150,918
2022-03-03	8.690	8.690	8.510	8.600	7.996	56,953
2022-03-02	8.460	8.550	8.340	8.540	7.940	121,362
2022-03-01	8.600	8.700	8.500	8.600	7.996	135,988
2022-02-28	8.760	8.800	8.550	8.690	8.080	222,732
2022-02-25	8.800	9.150	8.800	9.140	8.498	89,134
2022-02-24	9.000	9.100	8.540	8.800	8.182	226,378
2022-02-23	9.300	9.350	9.210	9.260	8.610	143,057
2022-02-22	9.390	9.390	9.180	9.300	8.647	93,791
2022-02-21	9.480	9.490	9.360	9.390	8.731	57,134
2022-02-18	9.330	9.420	9.220	9.420	8.758	38,315
2022-02-17	9.400	9.470	9.270	9.300	8.647	42,203
2022-02-16	9.480	9.620	9.330	9.400	8.740	130,614
2022-02-15	9.380	9.520	9.310	9.480	8.814	1,835,314
2022-02-14	9.400	9.400	9.140	9.270	8.619	78,566
2022-02-11	9.230	9.400	9.200	9.400	8.740	61,772
2022-02-10	9.350	9.470	9.230	9.330	8.675	182,353
2022-02-09	9.530	9.530	9.240	9.410	8.749	133,240
2022-02-08	9.360	9.360	9.210	9.300	8.647	102,993
2022-02-07	9.410	9.470	9.290	9.390	8.731	48,666
2022-02-04	9.490	9.580	9.390	9.470	8.805	50,489
2022-02-03	9.590	9.600	9.470	9.590	8.916	27,033
2022-02-02	9.550	9.650	9.510	9.630	8.954	48,882
2022-02-01	9.280	9.520	9.280	9.520	8.851	84,651
2022-01-31	9.280	9.420	9.200	9.220	8.572	60,730
2022-01-28	9.260	9.360	9.180	9.300	8.647	125,651
2022-01-27	9.500	9.500	9.230	9.400	8.740	160,239
2022-01-26	9.460	9.640	9.430	9.520	8.851	91,994
2022-01-25	9.540	9.560	9.340	9.420	8.758	92,970
2022-01-24	9.700	9.700	9.370	9.560	8.889	109,505
2022-01-21	9.860	9.860	9.590	9.700	9.019	82,383
2022-01-20	9.780	9.860	9.700	9.860	9.168	65,706
2022-01-19	9.760	9.830	9.680	9.760	9.075	40,615
2022-01-18	9.900	9.900	9.760	9.820	9.130	22,842
2022-01-17	9.970	9.970	9.830	9.900	9.205	35,877
2022-01-14	9.840	9.960	9.620	9.960	9.261	100,502
2022-01-13	9.990	9.990	9.750	9.800	9.112	124,310
2022-01-12	9.600	10.060	9.570	9.950	9.251	257,520
2022-01-11	9.600	9.700	9.580	9.610	8.935	105,530
2022-01-10	9.610	9.650	9.540	9.600	8.926	56,643
2022-01-07	9.570	9.600	9.530	9.600	8.926	21,282
2022-01-05	9.650	9.660	9.520	9.660	8.982	16,821
2022-01-04	9.610	9.720	9.590	9.700	9.019	32,068
2022-01-03	9.660	9.660	9.500	9.610	8.935	19,584
2021-12-31	9.550	9.650	9.510	9.510	8.842	60,487
2021-12-30	9.540	9.640	9.490	9.540	8.870	47,433
2021-12-29	9.560	9.600	9.460	9.590	8.916	25,017
2021-12-28	9.580	9.580	9.400	9.560	8.889	25,690
2021-12-27	9.460	9.530	9.380	9.530	8.861	26,291
2021-12-23	9.330	9.400	9.330	9.380	8.721	19,712
2021-12-22	9.430	9.450	9.210	9.320	8.665	44,687
2021-12-21	9.340	9.500	9.300	9.330	8.675	125,046
2021-12-20	9.220	9.420	9.190	9.420	8.758	50,453

← NewerPage 20 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.