Groupe Tera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 3.700 | 4.000 | 3.520 | 3.520 | 2.466 | 6,400 |
| 2023-12-20 | 4.200 | 4.200 | 4.000 | 4.000 | 2.802 | 1,728 |
| 2023-12-19 | 4.480 | 4.480 | 4.220 | 4.220 | 2.956 | 625 |
| 2023-12-18 | 4.700 | 4.700 | 4.270 | 4.270 | 2.991 | 641 |
| 2023-12-15 | 4.780 | 4.780 | 4.370 | 4.370 | 3.061 | 1,670 |
| 2023-12-14 | 4.780 | 4.780 | 4.780 | 4.780 | 3.348 | 1 |
| 2023-12-13 | 4.790 | 4.790 | 4.780 | 4.780 | 3.348 | 46 |
| 2023-12-12 | 4.990 | 4.990 | 4.780 | 4.780 | 3.348 | 124 |
| 2023-12-11 | 4.700 | 4.990 | 4.640 | 4.640 | 3.250 | 688 |
| 2023-12-08 | 4.890 | 4.900 | 4.800 | 4.800 | 3.362 | 1,061 |
| 2023-12-07 | 4.880 | 4.990 | 4.720 | 4.900 | 3.432 | 936 |
| 2023-12-06 | 4.990 | 4.990 | 4.800 | 4.880 | 3.418 | 461 |
| 2023-12-05 | 4.950 | 5.000 | 4.900 | 5.000 | 3.502 | 621 |
| 2023-12-04 | 5.000 | 5.000 | 4.900 | 4.940 | 3.460 | 609 |
| 2023-12-01 | 5.120 | 5.200 | 5.000 | 5.000 | 3.502 | 1,025 |
| 2023-11-30 | 5.140 | 5.140 | 5.120 | 5.120 | 3.586 | 487 |
| 2023-11-29 | 5.100 | 5.120 | 5.100 | 5.120 | 3.586 | 51 |
| 2023-11-28 | 5.380 | 5.600 | 5.100 | 5.100 | 3.572 | 2,214 |
| 2023-11-27 | 5.940 | 5.940 | 5.600 | 5.600 | 3.923 | 268 |
| 2023-11-24 | 5.940 | 5.940 | 5.940 | 5.940 | 4.161 | 1 |
| 2023-11-23 | 5.940 | 5.940 | 5.940 | 5.940 | 4.161 | 1 |
| 2023-11-22 | 5.940 | 5.940 | 5.940 | 5.940 | 4.161 | 1 |
| 2023-11-21 | 6.200 | 6.200 | 5.900 | 5.900 | 4.133 | 646 |
| 2023-11-20 | 6.200 | 6.200 | 6.200 | 6.200 | 4.343 | 1 |
| 2023-11-17 | 6.200 | 6.200 | 6.200 | 6.200 | 4.343 | 1 |
| 2023-11-16 | 6.200 | 6.200 | 5.880 | 6.200 | 4.343 | 713 |
| 2023-11-15 | 6.200 | 6.200 | 6.200 | 6.200 | 4.343 | 1 |
| 2023-11-14 | 5.980 | 6.400 | 5.980 | 6.200 | 4.343 | 1,005 |
| 2023-11-13 | 6.140 | 6.140 | 5.900 | 6.000 | 4.203 | 137 |
| 2023-11-10 | 5.820 | 6.200 | 5.620 | 5.620 | 3.937 | 353 |
| 2023-11-09 | 5.800 | 5.800 | 5.800 | 5.800 | 4.063 | 27 |
| 2023-11-08 | 5.340 | 5.800 | 5.300 | 5.800 | 4.063 | 1,698 |
| 2023-11-07 | 5.300 | 5.340 | 5.100 | 5.340 | 3.740 | 1,167 |
| 2023-11-06 | 5.260 | 5.460 | 5.260 | 5.300 | 3.712 | 177 |
| 2023-11-03 | 5.240 | 5.240 | 5.240 | 5.240 | 3.670 | 101 |
| 2023-11-02 | 5.140 | 5.580 | 5.120 | 5.240 | 3.670 | 858 |
| 2023-11-01 | 5.040 | 5.140 | 4.900 | 5.140 | 3.600 | 661 |
| 2023-10-31 | 5.600 | 5.600 | 5.040 | 5.040 | 3.530 | 286 |
| 2023-10-30 | 5.000 | 5.200 | 5.000 | 5.200 | 3.642 | 368 |
| 2023-10-27 | 5.100 | 5.100 | 5.100 | 5.100 | 3.572 | 102 |
| 2023-10-26 | 5.200 | 5.220 | 5.140 | 5.140 | 3.600 | 680 |
| 2023-10-25 | 6.100 | 6.100 | 5.440 | 5.440 | 3.811 | 2,332 |
| 2023-10-24 | 6.200 | 6.200 | 6.080 | 6.080 | 4.259 | 80 |
| 2023-10-23 | 6.520 | 6.520 | 5.800 | 5.800 | 4.063 | 651 |
| 2023-10-20 | 6.660 | 6.840 | 6.500 | 6.500 | 4.553 | 244 |
| 2023-10-19 | 6.880 | 6.880 | 6.660 | 6.660 | 4.665 | 251 |
| 2023-10-18 | 6.880 | 6.880 | 6.880 | 6.880 | 4.819 | 1 |
| 2023-10-17 | 6.880 | 6.880 | 6.880 | 6.880 | 4.819 | 1 |
| 2023-10-16 | 6.880 | 6.880 | 6.880 | 6.880 | 4.819 | 1 |
| 2023-10-13 | 6.800 | 6.900 | 6.800 | 6.900 | 4.833 | 59 |
| 2023-10-12 | 6.680 | 6.900 | 6.680 | 6.780 | 4.749 | 66 |
| 2023-10-11 | 6.580 | 6.700 | 6.580 | 6.700 | 4.693 | 391 |
| 2023-10-10 | 6.580 | 6.580 | 6.580 | 6.580 | 4.609 | 1 |
| 2023-10-09 | 6.580 | 6.580 | 6.560 | 6.560 | 4.595 | 56 |
| 2023-10-06 | 6.580 | 6.580 | 6.560 | 6.560 | 4.595 | 36 |
| 2023-10-05 | 6.640 | 6.640 | 6.560 | 6.560 | 4.595 | 436 |
| 2023-10-04 | 6.640 | 6.640 | 6.640 | 6.640 | 4.651 | 30 |
| 2023-10-03 | 6.500 | 6.600 | 6.500 | 6.600 | 4.623 | 45 |
| 2023-10-02 | 6.500 | 6.500 | 6.500 | 6.500 | 4.553 | 10 |
| 2023-09-29 | 6.400 | 6.580 | 6.360 | 6.500 | 4.553 | 907 |
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.