GEK TERNA Holdings Real Estate Construction S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 9.640 | 9.640 | 9.390 | 9.390 | 8.731 | 123,485 |
| 2021-12-16 | 9.550 | 9.660 | 9.550 | 9.640 | 8.963 | 41,369 |
| 2021-12-15 | 9.700 | 9.700 | 9.510 | 9.550 | 8.879 | 44,776 |
| 2021-12-14 | 9.760 | 9.760 | 9.540 | 9.640 | 8.963 | 78,296 |
| 2021-12-13 | 9.800 | 9.850 | 9.710 | 9.730 | 9.047 | 44,770 |
| 2021-12-10 | 9.650 | 9.810 | 9.650 | 9.800 | 9.112 | 47,896 |
| 2021-12-09 | 9.850 | 9.850 | 9.730 | 9.760 | 9.075 | 41,232 |
| 2021-12-08 | 9.800 | 9.800 | 9.660 | 9.780 | 9.093 | 33,824 |
| 2021-12-07 | 9.820 | 9.960 | 9.720 | 9.760 | 9.075 | 92,788 |
| 2021-12-06 | 9.800 | 9.800 | 9.660 | 9.770 | 9.084 | 19,324 |
| 2021-12-03 | 9.930 | 9.930 | 9.720 | 9.800 | 9.112 | 74,374 |
| 2021-12-02 | 9.890 | 9.890 | 9.670 | 9.800 | 9.112 | 70,112 |
| 2021-12-01 | 9.740 | 9.980 | 9.640 | 9.880 | 9.186 | 85,278 |
| 2021-11-30 | 9.500 | 9.890 | 9.400 | 9.800 | 9.112 | 125,719 |
| 2021-11-29 | 9.540 | 9.610 | 9.500 | 9.600 | 8.926 | 50,721 |
| 2021-11-26 | 9.500 | 9.800 | 9.400 | 9.590 | 8.916 | 175,505 |
| 2021-11-25 | 9.800 | 9.970 | 9.770 | 9.940 | 9.242 | 41,121 |
| 2021-11-24 | 9.800 | 9.980 | 9.800 | 9.850 | 9.158 | 46,021 |
| 2021-11-23 | 10.000 | 10.000 | 9.810 | 9.910 | 9.214 | 114,813 |
| 2021-11-22 | 10.240 | 10.380 | 10.060 | 10.100 | 9.391 | 33,298 |
| 2021-11-19 | 10.420 | 10.500 | 9.990 | 10.200 | 9.484 | 98,334 |
| 2021-11-18 | 10.260 | 10.620 | 10.260 | 10.400 | 9.670 | 160,344 |
| 2021-11-17 | 10.200 | 10.340 | 10.040 | 10.300 | 9.577 | 100,812 |
| 2021-11-16 | 10.200 | 10.380 | 10.120 | 10.160 | 9.446 | 178,187 |
| 2021-11-15 | 10.040 | 10.180 | 10.000 | 10.120 | 9.409 | 30,678 |
| 2021-11-12 | 10.040 | 10.220 | 10.020 | 10.160 | 9.446 | 52,819 |
| 2021-11-11 | 10.040 | 10.200 | 10.000 | 10.160 | 9.446 | 47,277 |
| 2021-11-10 | 10.140 | 10.220 | 9.980 | 10.160 | 9.446 | 94,764 |
| 2021-11-09 | 10.260 | 10.380 | 10.140 | 10.240 | 9.521 | 127,297 |
| 2021-11-08 | 9.780 | 10.580 | 9.650 | 10.200 | 9.484 | 230,685 |
| 2021-11-05 | 9.760 | 9.760 | 9.600 | 9.650 | 8.972 | 51,403 |
| 2021-11-04 | 9.770 | 9.810 | 9.700 | 9.760 | 9.075 | 67,732 |
| 2021-11-03 | 9.900 | 9.900 | 9.730 | 9.750 | 9.065 | 63,962 |
| 2021-11-02 | 9.820 | 9.920 | 9.820 | 9.850 | 9.158 | 48,897 |
| 2021-11-01 | 9.750 | 9.900 | 9.700 | 9.900 | 9.205 | 118,289 |
| 2021-10-29 | 9.760 | 9.770 | 9.550 | 9.670 | 8.991 | 66,071 |
| 2021-10-27 | 9.900 | 9.900 | 9.710 | 9.760 | 9.075 | 88,303 |
| 2021-10-26 | 9.940 | 9.940 | 9.820 | 9.880 | 9.186 | 44,509 |
| 2021-10-25 | 9.900 | 9.990 | 9.780 | 9.910 | 9.214 | 40,840 |
| 2021-10-22 | 9.810 | 10.040 | 9.740 | 9.920 | 9.223 | 200,402 |
| 2021-10-21 | 9.720 | 9.750 | 9.650 | 9.710 | 9.028 | 28,633 |
| 2021-10-20 | 9.730 | 9.800 | 9.670 | 9.740 | 9.056 | 109,738 |
| 2021-10-19 | 9.710 | 9.750 | 9.680 | 9.730 | 9.047 | 39,863 |
| 2021-10-18 | 9.740 | 9.810 | 9.640 | 9.700 | 9.019 | 82,771 |
| 2021-10-15 | 9.540 | 9.780 | 9.530 | 9.730 | 9.047 | 129,030 |
| 2021-10-14 | 9.600 | 9.600 | 9.420 | 9.570 | 8.898 | 44,079 |
← NewerPage 21 of 21 · 1,246 trading days
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.