Groupe Tera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 3.960 | 3.960 | 3.960 | 3.960 | 2.774 | 4 |
| 2024-09-05 | 4.000 | 4.000 | 4.000 | 4.000 | 2.802 | 0 |
| 2024-09-04 | 4.000 | 4.000 | 4.000 | 4.000 | 2.802 | 4 |
| 2024-09-03 | 4.000 | 4.000 | 4.000 | 4.000 | 2.802 | 25 |
| 2024-09-02 | 4.200 | 4.200 | 4.100 | 4.100 | 2.872 | 173 |
| 2024-08-30 | 3.700 | 3.900 | 3.680 | 3.900 | 2.732 | 1,389 |
| 2024-08-29 | 3.100 | 3.100 | 3.100 | 3.100 | 2.171 | 0 |
| 2024-08-28 | 3.100 | 3.100 | 3.100 | 3.100 | 2.171 | 0 |
| 2024-08-27 | 3.100 | 3.100 | 3.100 | 3.100 | 2.171 | 0 |
| 2024-08-26 | 3.100 | 3.100 | 3.100 | 3.100 | 2.171 | 0 |
| 2024-08-23 | 3.200 | 3.200 | 3.080 | 3.100 | 2.171 | 3,960 |
| 2024-08-22 | 3.200 | 3.200 | 3.200 | 3.200 | 2.242 | 0 |
| 2024-08-21 | 3.140 | 3.200 | 3.140 | 3.200 | 2.242 | 851 |
| 2024-08-20 | 3.140 | 3.140 | 3.040 | 3.040 | 2.129 | 1,053 |
| 2024-08-19 | 3.200 | 3.200 | 3.200 | 3.200 | 2.242 | 567 |
| 2024-08-16 | 3.240 | 3.240 | 3.240 | 3.240 | 2.270 | 0 |
| 2024-08-15 | 3.240 | 3.240 | 3.240 | 3.240 | 2.270 | 0 |
| 2024-08-14 | 3.260 | 3.260 | 3.240 | 3.240 | 2.270 | 31 |
| 2024-08-13 | 3.220 | 3.220 | 3.220 | 3.220 | 2.256 | 0 |
| 2024-08-12 | 3.220 | 3.220 | 3.220 | 3.220 | 2.256 | 120 |
| 2024-08-09 | 3.200 | 3.200 | 3.200 | 3.200 | 2.242 | 0 |
| 2024-08-08 | 3.200 | 3.200 | 3.200 | 3.200 | 2.242 | 0 |
| 2024-08-07 | 3.200 | 3.200 | 3.200 | 3.200 | 2.242 | 0 |
| 2024-08-06 | 3.200 | 3.200 | 3.200 | 3.200 | 2.242 | 0 |
| 2024-08-05 | 3.200 | 3.200 | 3.200 | 3.200 | 2.242 | 0 |
| 2024-08-02 | 3.200 | 3.200 | 3.200 | 3.200 | 2.242 | 0 |
| 2024-08-01 | 3.200 | 3.200 | 3.200 | 3.200 | 2.242 | 0 |
| 2024-07-31 | 3.200 | 3.200 | 3.200 | 3.200 | 2.242 | 0 |
| 2024-07-30 | 3.200 | 3.200 | 3.200 | 3.200 | 2.242 | 0 |
| 2024-07-29 | 3.200 | 3.200 | 3.200 | 3.200 | 2.242 | 0 |
| 2024-07-26 | 3.200 | 3.200 | 3.200 | 3.200 | 2.242 | 0 |
| 2024-07-25 | 3.320 | 3.320 | 3.200 | 3.200 | 2.242 | 163 |
| 2024-07-24 | 3.320 | 3.320 | 3.320 | 3.320 | 2.326 | 0 |
| 2024-07-23 | 3.320 | 3.320 | 3.320 | 3.320 | 2.326 | 0 |
| 2024-07-22 | 3.320 | 3.320 | 3.320 | 3.320 | 2.326 | 800 |
| 2024-07-19 | 3.320 | 3.320 | 3.320 | 3.320 | 2.326 | 0 |
| 2024-07-18 | 3.320 | 3.320 | 3.320 | 3.320 | 2.326 | 0 |
| 2024-07-17 | 3.320 | 3.320 | 3.320 | 3.320 | 2.326 | 0 |
| 2024-07-16 | 3.320 | 3.320 | 3.320 | 3.320 | 2.326 | 0 |
| 2024-07-15 | 3.320 | 3.320 | 3.320 | 3.320 | 2.326 | 0 |
| 2024-07-12 | 3.320 | 3.320 | 3.320 | 3.320 | 2.326 | 1,000 |
| 2024-07-11 | 3.680 | 3.680 | 3.680 | 3.680 | 2.578 | 60 |
| 2024-07-10 | 3.680 | 3.680 | 3.680 | 3.680 | 2.578 | 0 |
| 2024-07-09 | 3.680 | 3.680 | 3.680 | 3.680 | 2.578 | 497 |
| 2024-07-08 | 3.400 | 3.400 | 3.360 | 3.360 | 2.354 | 1,029 |
| 2024-07-05 | 3.400 | 3.400 | 3.400 | 3.400 | 2.382 | 0 |
| 2024-07-04 | 3.400 | 3.400 | 3.400 | 3.400 | 2.382 | 0 |
| 2024-07-03 | 3.400 | 3.400 | 3.400 | 3.400 | 2.382 | 30 |
| 2024-07-02 | 3.360 | 3.360 | 3.360 | 3.360 | 2.354 | 0 |
| 2024-07-01 | 3.360 | 3.360 | 3.360 | 3.360 | 2.354 | 14 |
| 2024-06-28 | 3.340 | 3.700 | 3.340 | 3.680 | 2.578 | 696 |
| 2024-06-27 | 3.700 | 3.700 | 3.360 | 3.360 | 2.354 | 231 |
| 2024-06-26 | 3.400 | 3.400 | 3.400 | 3.400 | 2.382 | 0 |
| 2024-06-25 | 3.420 | 3.420 | 3.400 | 3.400 | 2.382 | 500 |
| 2024-06-24 | 3.500 | 3.800 | 3.320 | 3.320 | 2.326 | 2,685 |
| 2024-06-21 | 3.400 | 3.400 | 3.400 | 3.400 | 2.382 | 0 |
| 2024-06-20 | 3.400 | 3.400 | 3.400 | 3.400 | 2.382 | 0 |
| 2024-06-19 | 3.200 | 3.400 | 3.200 | 3.400 | 2.382 | 2,662 |
| 2024-06-18 | 3.260 | 3.260 | 3.260 | 3.260 | 2.284 | 116 |
| 2024-06-17 | 3.880 | 3.880 | 3.880 | 3.880 | 2.718 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-28 | 1.0000 EUR |
| 2026-07-30 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.