Groupe Tera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4.070 | 4.320 | 4.070 | 4.320 | 3.026 | 320 |
| 2024-03-18 | 4.070 | 4.070 | 4.070 | 4.070 | 2.851 | 300 |
| 2024-03-15 | 4.090 | 4.090 | 4.070 | 4.070 | 2.851 | 516 |
| 2024-03-14 | 4.320 | 4.320 | 4.310 | 4.310 | 3.019 | 280 |
| 2024-03-13 | 4.310 | 4.310 | 4.310 | 4.310 | 3.019 | 0 |
| 2024-03-12 | 4.310 | 4.310 | 4.310 | 4.310 | 3.019 | 775 |
| 2024-03-11 | 4.060 | 4.120 | 4.060 | 4.110 | 2.879 | 524 |
| 2024-03-08 | 4.890 | 4.890 | 4.500 | 4.500 | 3.152 | 38 |
| 2024-03-07 | 5.240 | 5.240 | 5.240 | 5.240 | 3.670 | 0 |
| 2024-03-06 | 5.240 | 5.240 | 5.240 | 5.240 | 3.670 | 0 |
| 2024-03-05 | 5.240 | 5.240 | 5.240 | 5.240 | 3.670 | 0 |
| 2024-03-04 | 5.240 | 5.240 | 5.240 | 5.240 | 3.670 | 10 |
| 2024-03-01 | 5.100 | 5.100 | 5.100 | 5.100 | 3.572 | 210 |
| 2024-02-29 | 5.100 | 5.100 | 5.100 | 5.100 | 3.572 | 90 |
| 2024-02-28 | 5.360 | 5.360 | 5.360 | 5.360 | 3.755 | 0 |
| 2024-02-27 | 5.360 | 5.360 | 5.360 | 5.360 | 3.755 | 19 |
| 2024-02-26 | 4.960 | 5.360 | 4.960 | 5.360 | 3.755 | 69 |
| 2024-02-23 | 5.480 | 5.480 | 4.950 | 5.360 | 3.755 | 992 |
| 2024-02-22 | 5.560 | 5.560 | 5.560 | 5.560 | 3.895 | 0 |
| 2024-02-21 | 5.560 | 5.560 | 5.560 | 5.560 | 3.895 | 30 |
| 2024-02-20 | 5.560 | 5.560 | 5.560 | 5.560 | 3.895 | 55 |
| 2024-02-19 | 5.000 | 5.000 | 5.000 | 5.000 | 3.502 | 80 |
| 2024-02-16 | 5.000 | 5.000 | 5.000 | 5.000 | 3.502 | 70 |
| 2024-02-15 | 5.400 | 5.400 | 5.000 | 5.000 | 3.502 | 2,682 |
| 2024-02-14 | 5.140 | 5.400 | 5.140 | 5.400 | 3.783 | 656 |
| 2024-02-13 | 5.120 | 5.120 | 5.120 | 5.120 | 3.586 | 56 |
| 2024-02-12 | 5.640 | 5.660 | 5.100 | 5.120 | 3.586 | 524 |
| 2024-02-09 | 5.660 | 5.660 | 5.660 | 5.660 | 3.965 | 10 |
| 2024-02-08 | 5.680 | 5.680 | 5.660 | 5.660 | 3.965 | 94 |
| 2024-02-07 | 5.560 | 5.680 | 5.280 | 5.440 | 3.811 | 1,598 |
| 2024-02-06 | 5.200 | 5.200 | 5.200 | 5.200 | 3.642 | 64 |
| 2024-02-05 | 4.700 | 5.100 | 4.700 | 5.100 | 3.572 | 1,460 |
| 2024-02-02 | 5.100 | 5.600 | 4.800 | 5.100 | 3.572 | 6,558 |
| 2024-02-01 | 4.180 | 4.250 | 4.000 | 4.020 | 2.816 | 1,878 |
| 2024-01-31 | 4.090 | 4.200 | 4.010 | 4.060 | 2.844 | 867 |
| 2024-01-30 | 4.510 | 4.730 | 4.500 | 4.500 | 3.152 | 573 |
| 2024-01-29 | 4.750 | 4.750 | 4.510 | 4.600 | 3.222 | 1,499 |
| 2024-01-26 | 4.620 | 4.620 | 4.620 | 4.620 | 3.236 | 2 |
| 2024-01-25 | 4.600 | 4.600 | 4.600 | 4.600 | 3.222 | 0 |
| 2024-01-24 | 4.750 | 4.750 | 4.600 | 4.600 | 3.222 | 50 |
| 2024-01-23 | 4.610 | 4.800 | 4.610 | 4.800 | 3.362 | 668 |
| 2024-01-22 | 4.900 | 4.900 | 4.520 | 4.900 | 3.432 | 74 |
| 2024-01-19 | 4.900 | 4.900 | 4.900 | 4.900 | 3.432 | 0 |
| 2024-01-18 | 4.900 | 4.900 | 4.900 | 4.900 | 3.432 | 0 |
| 2024-01-17 | 4.900 | 4.900 | 4.900 | 4.900 | 3.432 | 30 |
| 2024-01-16 | 4.900 | 4.900 | 4.900 | 4.900 | 3.432 | 0 |
| 2024-01-15 | 4.510 | 5.000 | 4.510 | 4.900 | 3.432 | 1,930 |
| 2024-01-12 | 4.490 | 4.920 | 4.490 | 4.510 | 3.159 | 131 |
| 2024-01-11 | 4.600 | 4.600 | 4.600 | 4.600 | 3.222 | 40 |
| 2024-01-10 | 4.600 | 4.600 | 4.600 | 4.600 | 3.222 | 40 |
| 2024-01-09 | 4.720 | 4.720 | 4.710 | 4.710 | 3.299 | 52 |
| 2024-01-08 | 4.490 | 4.600 | 4.490 | 4.500 | 3.152 | 922 |
| 2024-01-05 | 4.500 | 4.500 | 4.490 | 4.490 | 3.145 | 200 |
| 2024-01-04 | 4.050 | 4.500 | 4.050 | 4.500 | 3.152 | 3,169 |
| 2024-01-03 | 4.500 | 4.500 | 4.500 | 4.500 | 3.152 | 36 |
| 2024-01-02 | 3.810 | 3.810 | 3.810 | 3.810 | 2.669 | 991 |
| 2023-12-29 | 4.050 | 4.050 | 3.800 | 3.800 | 2.662 | 569 |
| 2023-12-28 | 4.050 | 4.050 | 4.050 | 4.050 | 2.837 | 46 |
| 2023-12-27 | 4.070 | 4.070 | 3.800 | 4.060 | 2.844 | 656 |
| 2023-12-22 | 3.530 | 3.700 | 3.530 | 3.540 | 2.480 | 525 |
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.