Groupe Tera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 6.600 | 6.600 | 6.220 | 6.600 | 4.623 | 2,034 |
| 2023-09-27 | 6.620 | 6.700 | 6.620 | 6.700 | 4.693 | 45 |
| 2023-09-26 | 6.660 | 6.660 | 6.600 | 6.600 | 4.623 | 87 |
| 2023-09-25 | 6.660 | 6.660 | 6.660 | 6.660 | 4.665 | 1 |
| 2023-09-22 | 6.680 | 6.680 | 6.660 | 6.660 | 4.665 | 41 |
| 2023-09-21 | 6.920 | 6.920 | 6.680 | 6.680 | 4.679 | 211 |
| 2023-09-20 | 6.920 | 6.920 | 6.920 | 6.920 | 4.847 | 1 |
| 2023-09-19 | 6.840 | 6.940 | 6.660 | 6.940 | 4.861 | 31 |
| 2023-09-18 | 6.940 | 6.940 | 6.840 | 6.840 | 4.791 | 567 |
| 2023-09-15 | 7.480 | 7.480 | 6.840 | 6.940 | 4.861 | 6,960 |
| 2023-09-14 | 7.640 | 7.900 | 7.640 | 7.680 | 5.380 | 83 |
| 2023-09-13 | 7.640 | 7.640 | 7.640 | 7.640 | 5.352 | 1 |
| 2023-09-12 | 7.600 | 7.700 | 7.180 | 7.640 | 5.352 | 684 |
| 2023-09-11 | 7.620 | 7.620 | 7.620 | 7.620 | 5.338 | 41 |
| 2023-09-08 | 7.500 | 7.620 | 7.500 | 7.620 | 5.338 | 16 |
| 2023-09-07 | 7.520 | 7.520 | 7.500 | 7.500 | 5.253 | 226 |
| 2023-09-06 | 7.600 | 7.600 | 7.500 | 7.500 | 5.253 | 101 |
| 2023-09-05 | 7.980 | 7.980 | 7.500 | 7.600 | 5.324 | 736 |
| 2023-09-04 | 7.640 | 8.260 | 7.580 | 7.980 | 5.590 | 2,714 |
| 2023-09-01 | 7.420 | 7.580 | 7.420 | 7.580 | 5.310 | 84 |
| 2023-08-31 | 7.420 | 7.420 | 7.420 | 7.420 | 5.197 | 1 |
| 2023-08-30 | 7.300 | 7.440 | 7.300 | 7.440 | 5.211 | 6 |
| 2023-08-29 | 7.300 | 7.400 | 7.300 | 7.300 | 5.113 | 2,262 |
| 2023-08-28 | 7.240 | 7.240 | 7.240 | 7.240 | 5.071 | 1 |
| 2023-08-25 | 7.240 | 7.240 | 7.240 | 7.240 | 5.071 | 1 |
| 2023-08-24 | 7.380 | 7.380 | 7.220 | 7.220 | 5.057 | 351 |
| 2023-08-23 | 7.440 | 7.440 | 7.440 | 7.440 | 5.211 | 1 |
| 2023-08-22 | 7.240 | 7.440 | 7.240 | 7.440 | 5.211 | 173 |
| 2023-08-21 | 7.220 | 7.440 | 7.220 | 7.240 | 5.071 | 398 |
| 2023-08-18 | 7.300 | 7.380 | 7.300 | 7.380 | 5.169 | 101 |
| 2023-08-17 | 7.480 | 7.500 | 7.240 | 7.240 | 5.071 | 301 |
| 2023-08-16 | 7.360 | 7.500 | 7.360 | 7.500 | 5.253 | 801 |
| 2023-08-15 | 7.440 | 7.440 | 7.340 | 7.340 | 5.141 | 72 |
| 2023-08-14 | 7.480 | 7.480 | 7.220 | 7.480 | 5.239 | 86 |
| 2023-08-11 | 7.760 | 7.780 | 7.160 | 7.580 | 5.310 | 754 |
| 2023-08-10 | 7.760 | 7.760 | 7.760 | 7.760 | 5.436 | 1 |
| 2023-08-09 | 7.580 | 7.780 | 7.500 | 7.780 | 5.450 | 321 |
| 2023-08-08 | 7.580 | 7.780 | 7.580 | 7.580 | 5.310 | 315 |
| 2023-08-07 | 7.800 | 7.800 | 7.580 | 7.580 | 5.310 | 172 |
| 2023-08-04 | 7.580 | 7.580 | 7.560 | 7.560 | 5.296 | 155 |
| 2023-08-03 | 7.580 | 7.580 | 7.580 | 7.580 | 5.310 | 1 |
| 2023-08-02 | 7.580 | 7.580 | 7.580 | 7.580 | 5.310 | 1 |
| 2023-08-01 | 7.900 | 7.900 | 7.580 | 7.580 | 5.310 | 109 |
| 2023-07-31 | 7.700 | 7.900 | 7.700 | 7.900 | 5.534 | 111 |
| 2023-07-28 | 7.700 | 7.700 | 7.700 | 7.700 | 5.394 | 1 |
| 2023-07-27 | 7.900 | 7.900 | 7.560 | 7.700 | 5.394 | 1,423 |
| 2023-07-26 | 7.720 | 7.920 | 7.720 | 7.920 | 5.548 | 391 |
| 2023-07-25 | 7.720 | 7.720 | 7.700 | 7.700 | 5.394 | 16 |
| 2023-07-24 | 7.920 | 7.920 | 7.700 | 7.700 | 5.394 | 128 |
| 2023-07-21 | 7.700 | 7.720 | 7.700 | 7.720 | 5.408 | 136 |
| 2023-07-20 | 7.720 | 7.720 | 7.720 | 7.720 | 5.408 | 201 |
| 2023-07-19 | 7.720 | 7.720 | 7.720 | 7.720 | 5.408 | 1 |
| 2023-07-18 | 7.940 | 8.000 | 7.700 | 7.700 | 5.394 | 241 |
| 2023-07-17 | 7.960 | 7.960 | 7.960 | 7.960 | 5.576 | 26 |
| 2023-07-14 | 7.860 | 7.900 | 7.740 | 7.900 | 5.534 | 281 |
| 2023-07-13 | 7.940 | 7.940 | 7.720 | 7.880 | 5.520 | 67 |
| 2023-07-12 | 7.900 | 7.960 | 7.820 | 7.960 | 5.576 | 144 |
| 2023-07-11 | 7.940 | 7.940 | 7.940 | 7.940 | 5.562 | 1 |
| 2023-07-10 | 7.840 | 7.940 | 7.840 | 7.940 | 5.562 | 2,501 |
| 2023-07-07 | 7.860 | 7.860 | 7.860 | 7.860 | 5.506 | 1 |
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.