Groupe Tera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 7.960 | 7.960 | 7.640 | 7.880 | 5.520 | 31 |
| 2023-07-05 | 7.920 | 7.960 | 7.540 | 7.960 | 5.576 | 112 |
| 2023-07-04 | 7.960 | 7.960 | 7.940 | 7.940 | 5.562 | 88 |
| 2023-07-03 | 7.900 | 7.900 | 7.900 | 7.900 | 5.534 | 101 |
| 2023-06-30 | 7.540 | 8.000 | 7.520 | 8.000 | 5.604 | 619 |
| 2023-06-29 | 7.540 | 7.540 | 7.540 | 7.540 | 5.282 | 1 |
| 2023-06-28 | 7.640 | 7.640 | 7.520 | 7.520 | 5.267 | 327 |
| 2023-06-27 | 7.680 | 7.700 | 7.640 | 7.640 | 5.352 | 177 |
| 2023-06-26 | 7.780 | 7.780 | 7.540 | 7.700 | 5.394 | 268 |
| 2023-06-23 | 7.580 | 7.580 | 7.580 | 7.580 | 5.310 | 1 |
| 2023-06-22 | 7.580 | 7.580 | 7.560 | 7.560 | 5.296 | 226 |
| 2023-06-21 | 7.640 | 7.640 | 7.520 | 7.520 | 5.267 | 1,451 |
| 2023-06-20 | 7.880 | 7.880 | 7.580 | 7.620 | 5.338 | 522 |
| 2023-06-19 | 7.900 | 7.900 | 7.740 | 7.900 | 5.534 | 206 |
| 2023-06-16 | 7.900 | 7.900 | 7.900 | 7.900 | 5.534 | 50 |
| 2023-06-15 | 7.760 | 7.900 | 7.760 | 7.900 | 5.534 | 25 |
| 2023-06-14 | 7.720 | 7.740 | 7.700 | 7.740 | 5.422 | 856 |
| 2023-06-13 | 7.760 | 7.760 | 7.740 | 7.740 | 5.422 | 31 |
| 2023-06-12 | 7.860 | 7.860 | 7.740 | 7.740 | 5.422 | 88 |
| 2023-06-09 | 7.820 | 8.280 | 7.560 | 7.740 | 5.422 | 885 |
| 2023-06-08 | 8.300 | 8.300 | 7.560 | 7.720 | 5.408 | 2,989 |
| 2023-06-07 | 8.320 | 8.320 | 8.300 | 8.300 | 5.814 | 25 |
| 2023-06-06 | 8.640 | 8.640 | 8.320 | 8.320 | 5.828 | 159 |
| 2023-06-05 | 9.000 | 9.000 | 8.640 | 8.640 | 6.052 | 8,338 |
| 2023-06-02 | 8.600 | 8.600 | 8.600 | 8.600 | 6.024 | 11 |
| 2023-06-01 | 8.420 | 8.600 | 8.400 | 8.600 | 6.024 | 120 |
| 2023-05-31 | 8.100 | 9.000 | 8.100 | 8.400 | 5.884 | 1,622 |
| 2023-05-30 | 8.800 | 9.000 | 7.920 | 7.960 | 5.576 | 2,063 |
| 2023-05-29 | 8.100 | 8.100 | 8.000 | 8.000 | 5.604 | 128 |
| 2023-05-26 | 7.940 | 7.940 | 7.900 | 7.900 | 5.534 | 53 |
| 2023-05-25 | 7.860 | 7.940 | 7.860 | 7.940 | 5.562 | 16 |
| 2023-05-24 | 7.960 | 7.960 | 7.820 | 7.820 | 5.478 | 51 |
| 2023-05-23 | 7.840 | 7.960 | 7.840 | 7.960 | 5.576 | 349 |
| 2023-05-22 | 7.840 | 7.840 | 7.840 | 7.840 | 5.492 | 2 |
| 2023-05-19 | 7.840 | 7.840 | 7.820 | 7.820 | 5.478 | 16 |
| 2023-05-18 | 7.820 | 7.820 | 7.820 | 7.820 | 5.478 | 1 |
| 2023-05-17 | 7.840 | 8.100 | 7.820 | 7.820 | 5.478 | 1,648 |
| 2023-05-16 | 7.700 | 8.060 | 7.700 | 7.820 | 5.478 | 366 |
| 2023-05-15 | 7.640 | 7.900 | 7.500 | 7.900 | 5.534 | 1,369 |
| 2023-05-12 | 7.320 | 7.620 | 7.240 | 7.620 | 5.338 | 1,632 |
| 2023-05-11 | 7.120 | 7.300 | 7.120 | 7.300 | 5.113 | 2,306 |
| 2023-05-10 | 7.180 | 7.180 | 7.180 | 7.180 | 5.029 | 1 |
| 2023-05-09 | 7.180 | 7.180 | 7.180 | 7.180 | 5.029 | 1 |
| 2023-05-08 | 7.120 | 7.200 | 7.120 | 7.200 | 5.043 | 5 |
| 2023-05-05 | 7.180 | 7.180 | 7.100 | 7.100 | 4.973 | 711 |
| 2023-05-04 | 7.160 | 7.160 | 7.080 | 7.100 | 4.973 | 3,738 |
| 2023-05-03 | 7.140 | 7.140 | 7.100 | 7.140 | 5.001 | 767 |
| 2023-05-02 | 7.280 | 7.280 | 7.080 | 7.080 | 4.959 | 481 |
| 2023-04-28 | 7.080 | 7.280 | 7.080 | 7.280 | 5.099 | 2,065 |
| 2023-04-27 | 7.500 | 7.500 | 7.060 | 7.100 | 4.973 | 3,215 |
| 2023-04-26 | 7.440 | 7.500 | 7.280 | 7.500 | 5.253 | 2,079 |
| 2023-04-25 | 7.500 | 7.580 | 7.440 | 7.440 | 5.211 | 2,016 |
| 2023-04-24 | 7.180 | 7.800 | 7.140 | 7.500 | 5.253 | 3,549 |
| 2023-04-21 | 7.180 | 7.180 | 7.180 | 7.180 | 5.029 | 456 |
| 2023-04-20 | 7.240 | 7.240 | 6.900 | 7.180 | 5.029 | 1,898 |
| 2023-04-19 | 7.260 | 7.260 | 7.240 | 7.240 | 5.071 | 80 |
| 2023-04-18 | 7.260 | 7.260 | 7.260 | 7.260 | 5.085 | 1 |
| 2023-04-17 | 7.000 | 7.280 | 7.000 | 7.280 | 5.099 | 777 |
| 2023-04-14 | 7.180 | 7.180 | 7.160 | 7.160 | 5.015 | 68 |
| 2023-04-13 | 7.260 | 7.260 | 7.160 | 7.160 | 5.015 | 2 |
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.