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
2024-11-08	17.500	17.560	17.420	17.460	16.936	68,465
2024-11-07	17.400	17.520	17.320	17.480	16.956	61,600
2024-11-06	17.200	17.440	17.180	17.400	16.878	113,016
2024-11-05	17.040	17.200	17.000	17.140	16.626	31,600
2024-11-04	17.100	17.260	16.940	17.060	16.548	53,240
2024-11-01	17.300	17.360	17.140	17.160	16.645	41,678
2024-10-31	17.480	17.500	17.260	17.300	16.781	94,648
2024-10-30	17.420	17.640	17.260	17.480	16.956	127,940
2024-10-29	17.480	17.620	17.460	17.460	16.936	71,740
2024-10-25	17.440	17.580	17.240	17.480	16.956	71,331
2024-10-24	17.360	17.520	17.240	17.500	16.975	50,398
2024-10-23	17.460	17.460	17.160	17.360	16.839	47,077
2024-10-22	17.600	17.720	17.300	17.440	16.917	91,015
2024-10-21	17.600	17.860	17.460	17.720	17.189	77,957
2024-10-18	17.660	17.720	17.500	17.720	17.189	68,475
2024-10-17	17.440	17.660	17.440	17.660	17.130	52,726
2024-10-16	17.520	17.620	17.360	17.580	17.053	45,229
2024-10-15	17.540	17.580	17.340	17.500	16.975	67,861
2024-10-14	17.700	17.720	17.420	17.540	17.014	62,741
2024-10-11	17.600	17.720	17.500	17.700	17.169	110,701
2024-10-10	17.640	17.680	17.520	17.580	17.053	39,806
2024-10-09	17.380	17.760	17.380	17.680	17.150	124,938
2024-10-08	17.160	17.380	17.120	17.380	16.859	64,475
2024-10-07	17.500	17.500	17.160	17.160	16.645	29,155
2024-10-04	17.380	17.460	17.300	17.460	16.936	26,025
2024-10-03	17.440	17.500	17.220	17.380	16.859	98,960
2024-10-02	17.600	17.700	17.380	17.440	16.917	79,584
2024-10-01	17.740	17.760	17.560	17.700	17.169	74,190
2024-09-30	17.580	17.740	17.580	17.660	17.130	130,912
2024-09-27	17.600	17.960	17.580	17.620	17.092	114,966
2024-09-26	17.640	17.880	17.600	17.600	17.072	171,011
2024-09-25	17.720	17.760	17.580	17.580	17.053	84,961
2024-09-24	17.520	17.720	17.500	17.720	17.189	115,844
2024-09-23	17.260	17.520	17.180	17.520	16.995	99,288
2024-09-20	17.380	17.380	17.160	17.220	16.704	99,766
2024-09-19	17.420	17.440	17.280	17.280	16.762	70,488
2024-09-18	17.500	17.500	17.160	17.340	16.820	97,453
2024-09-17	17.280	17.380	17.240	17.380	16.859	90,177
2024-09-16	17.120	17.280	17.120	17.280	16.762	62,137
2024-09-13	16.940	17.240	16.920	17.200	16.684	38,425
2024-09-12	17.040	17.200	16.960	16.980	16.471	43,522
2024-09-11	17.200	17.320	16.980	17.040	16.529	61,837
2024-09-10	17.300	17.400	17.200	17.200	16.684	37,581
2024-09-09	17.420	17.560	17.280	17.300	16.781	45,530
2024-09-06	17.460	17.500	17.280	17.420	16.898	52,618
2024-09-05	17.320	17.460	17.300	17.460	16.936	28,581
2024-09-04	17.540	17.560	17.260	17.320	16.801	99,142
2024-09-03	17.600	17.680	17.500	17.600	17.072	35,585
2024-09-02	17.400	17.620	17.400	17.600	17.072	26,941
2024-08-30	17.440	17.520	17.240	17.520	16.995	47,928
2024-08-29	17.540	17.540	17.200	17.340	16.820	62,065
2024-08-28	17.600	17.620	17.280	17.400	16.878	50,728
2024-08-27	17.700	17.880	17.680	17.700	16.927	43,276
2024-08-26	17.660	17.700	17.600	17.680	16.907	28,885
2024-08-23	17.680	17.800	17.540	17.660	16.888	64,421
2024-08-22	17.620	17.800	17.580	17.680	16.907	57,043
2024-08-21	17.560	17.620	17.480	17.600	16.831	48,944
2024-08-20	17.440	17.660	17.400	17.560	16.793	29,743
2024-08-19	17.520	17.620	17.500	17.500	16.735	28,555
2024-08-16	17.500	17.760	17.460	17.520	16.754	71,755

← NewerPage 9 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.