Groupe Tera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 3.880 | 3.880 | 3.880 | 3.880 | 2.718 | 130 |
| 2024-06-13 | 4.360 | 4.360 | 4.360 | 4.360 | 3.054 | 0 |
| 2024-06-12 | 4.360 | 4.360 | 4.360 | 4.360 | 3.054 | 0 |
| 2024-06-11 | 4.360 | 4.360 | 4.360 | 4.360 | 3.054 | 0 |
| 2024-06-10 | 4.360 | 4.360 | 4.360 | 4.360 | 3.054 | 0 |
| 2024-06-07 | 4.380 | 4.380 | 4.360 | 4.360 | 3.054 | 21 |
| 2024-06-06 | 4.500 | 4.500 | 4.500 | 4.500 | 3.152 | 371 |
| 2024-06-05 | 3.280 | 3.280 | 3.280 | 3.280 | 2.298 | 0 |
| 2024-06-04 | 3.280 | 3.280 | 3.280 | 3.280 | 2.298 | 0 |
| 2024-06-03 | 3.280 | 3.280 | 3.280 | 3.280 | 2.298 | 0 |
| 2024-05-31 | 3.280 | 3.280 | 3.280 | 3.280 | 2.298 | 0 |
| 2024-05-30 | 3.240 | 3.300 | 3.240 | 3.280 | 2.298 | 560 |
| 2024-05-29 | 3.720 | 3.720 | 3.720 | 3.720 | 2.606 | 0 |
| 2024-05-28 | 3.760 | 3.760 | 3.720 | 3.720 | 2.606 | 637 |
| 2024-05-27 | 3.920 | 3.920 | 3.740 | 3.740 | 2.620 | 326 |
| 2024-05-24 | 3.980 | 3.980 | 3.980 | 3.980 | 2.788 | 20 |
| 2024-05-23 | 3.900 | 3.900 | 3.860 | 3.860 | 2.704 | 422 |
| 2024-05-22 | 3.940 | 3.940 | 3.860 | 3.860 | 2.704 | 183 |
| 2024-05-21 | 3.920 | 3.920 | 3.920 | 3.920 | 2.746 | 0 |
| 2024-05-20 | 3.920 | 3.920 | 3.920 | 3.920 | 2.746 | 0 |
| 2024-05-17 | 3.920 | 3.920 | 3.920 | 3.920 | 2.746 | 0 |
| 2024-05-16 | 3.920 | 3.920 | 3.920 | 3.920 | 2.746 | 0 |
| 2024-05-15 | 3.920 | 3.920 | 3.920 | 3.920 | 2.746 | 2 |
| 2024-05-14 | 3.920 | 3.920 | 3.920 | 3.920 | 2.746 | 0 |
| 2024-05-13 | 3.940 | 3.940 | 3.920 | 3.920 | 2.746 | 532 |
| 2024-05-10 | 3.920 | 3.920 | 3.920 | 3.920 | 2.746 | 25 |
| 2024-05-09 | 3.920 | 3.920 | 3.900 | 3.900 | 2.732 | 646 |
| 2024-05-08 | 4.500 | 4.500 | 4.140 | 4.140 | 2.900 | 678 |
| 2024-05-07 | 4.500 | 4.500 | 4.500 | 4.500 | 3.152 | 0 |
| 2024-05-06 | 4.500 | 4.500 | 4.500 | 4.500 | 3.152 | 47 |
| 2024-05-03 | 4.300 | 4.320 | 4.300 | 4.300 | 3.012 | 943 |
| 2024-05-02 | 4.300 | 4.300 | 4.300 | 4.300 | 3.012 | 0 |
| 2024-04-30 | 4.300 | 4.300 | 4.300 | 4.300 | 3.012 | 15 |
| 2024-04-29 | 3.900 | 3.900 | 3.900 | 3.900 | 2.732 | 33 |
| 2024-04-26 | 4.400 | 4.400 | 4.400 | 4.400 | 3.082 | 0 |
| 2024-04-25 | 4.400 | 4.400 | 4.400 | 4.400 | 3.082 | 0 |
| 2024-04-24 | 4.300 | 4.400 | 4.300 | 4.400 | 3.082 | 981 |
| 2024-04-23 | 4.040 | 4.040 | 4.040 | 4.040 | 2.830 | 0 |
| 2024-04-22 | 4.040 | 4.040 | 4.040 | 4.040 | 2.830 | 0 |
| 2024-04-19 | 4.120 | 4.120 | 3.860 | 4.040 | 2.830 | 163 |
| 2024-04-18 | 4.140 | 4.140 | 4.140 | 4.140 | 2.900 | 451 |
| 2024-04-17 | 4.000 | 4.000 | 4.000 | 4.000 | 2.802 | 0 |
| 2024-04-16 | 4.000 | 4.000 | 4.000 | 4.000 | 2.802 | 0 |
| 2024-04-15 | 4.000 | 4.000 | 4.000 | 4.000 | 2.802 | 0 |
| 2024-04-12 | 4.000 | 4.000 | 4.000 | 4.000 | 2.802 | 0 |
| 2024-04-11 | 4.000 | 4.000 | 4.000 | 4.000 | 2.802 | 0 |
| 2024-04-10 | 4.000 | 4.000 | 4.000 | 4.000 | 2.802 | 0 |
| 2024-04-09 | 4.120 | 4.120 | 4.000 | 4.000 | 2.802 | 1,358 |
| 2024-04-08 | 4.280 | 4.280 | 4.120 | 4.120 | 2.886 | 107 |
| 2024-04-05 | 4.300 | 4.300 | 4.300 | 4.300 | 3.012 | 283 |
| 2024-04-04 | 4.320 | 4.320 | 4.320 | 4.320 | 3.026 | 20 |
| 2024-04-03 | 4.500 | 4.500 | 4.500 | 4.500 | 3.152 | 33 |
| 2024-04-02 | 4.060 | 4.500 | 4.060 | 4.500 | 3.152 | 716 |
| 2024-03-28 | 4.990 | 4.990 | 4.980 | 4.980 | 3.488 | 88 |
| 2024-03-27 | 4.600 | 4.600 | 4.600 | 4.600 | 3.222 | 16 |
| 2024-03-26 | 4.360 | 4.360 | 4.360 | 4.360 | 3.054 | 1 |
| 2024-03-25 | 4.810 | 4.810 | 4.810 | 4.810 | 3.369 | 0 |
| 2024-03-22 | 5.280 | 5.280 | 4.810 | 4.810 | 3.369 | 20 |
| 2024-03-21 | 5.360 | 5.360 | 4.900 | 5.000 | 3.502 | 5,236 |
| 2024-03-20 | 5.220 | 5.220 | 4.700 | 5.100 | 3.572 | 1,591 |
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.