Groupe Tera SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	7.120	7.260	7.120	7.260	5.085	176
2023-04-11	7.160	7.180	7.000	7.000	4.903	427
2023-04-06	7.060	7.160	7.060	7.160	5.015	75
2023-04-05	7.300	7.300	7.040	7.040	4.931	103
2023-04-04	7.060	7.260	7.060	7.260	5.085	101
2023-04-03	7.040	7.300	7.040	7.040	4.931	949
2023-03-31	7.150	7.150	7.100	7.100	4.973	31
2023-03-30	7.350	7.350	7.150	7.150	5.008	151
2023-03-29	7.400	7.400	7.400	7.400	5.183	15
2023-03-28	7.300	7.300	7.150	7.300	5.113	1,125
2023-03-27	7.250	7.250	7.250	7.250	5.078	319
2023-03-24	7.250	7.250	7.250	7.250	5.078	1
2023-03-23	7.250	7.250	7.250	7.250	5.078	1
2023-03-22	7.050	7.300	7.050	7.300	5.113	862
2023-03-21	7.250	7.300	7.000	7.000	4.903	558
2023-03-20	7.300	7.300	7.100	7.300	5.113	989
2023-03-17	7.450	7.450	7.250	7.450	5.218	667
2023-03-16	7.000	7.250	7.000	7.100	4.973	216
2023-03-15	7.300	7.300	6.750	7.000	4.903	1,203
2023-03-14	6.800	7.300	6.750	7.300	5.113	2,076
2023-03-13	6.850	7.000	6.750	6.750	4.728	337
2023-03-10	7.350	7.350	6.850	6.900	4.833	451
2023-03-09	7.000	7.350	7.000	7.350	5.148	1,163
2023-03-08	7.150	7.150	7.000	7.000	4.903	1,142
2023-03-07	7.150	7.300	7.100	7.150	5.008	755
2023-03-06	7.350	7.350	7.100	7.100	4.973	1,198
2023-03-03	7.400	7.400	7.300	7.300	5.113	66
2023-03-02	7.400	7.450	7.400	7.450	5.218	30
2023-03-01	7.450	7.450	7.450	7.450	5.218	5
2023-02-28	7.150	7.500	7.150	7.450	5.218	319
2023-02-27	6.900	7.150	6.900	7.100	4.973	2,225
2023-02-24	6.500	6.750	6.500	6.750	4.728	435
2023-02-23	6.500	6.850	6.500	6.550	4.588	129
2023-02-22	6.550	6.800	6.450	6.650	4.658	3,730
2023-02-21	6.450	6.450	6.150	6.200	4.343	673
2023-02-20	6.550	6.550	6.400	6.400	4.483	130
2023-02-17	6.800	6.800	6.500	6.600	4.623	616
2023-02-16	6.700	6.800	6.650	6.800	4.763	1,079
2023-02-15	6.750	6.800	6.500	6.500	4.553	920
2023-02-14	6.800	6.800	6.750	6.750	4.728	71
2023-02-13	6.800	6.800	6.800	6.800	4.763	1
2023-02-10	6.900	6.900	6.750	6.750	4.728	101
2023-02-09	6.700	6.950	6.700	6.950	4.868	601
2023-02-08	6.700	6.800	6.650	6.650	4.658	8,751
2023-02-07	6.750	6.750	6.650	6.750	4.728	826
2023-02-06	6.550	6.750	6.550	6.750	4.728	490
2023-02-03	6.950	6.950	6.550	6.550	4.588	1,272
2023-02-02	6.750	6.900	6.750	6.900	4.833	622
2023-02-01	6.700	6.800	6.700	6.800	4.763	265
2023-01-31	6.700	6.700	6.600	6.650	4.658	1,021
2023-01-30	6.450	6.700	6.450	6.700	4.693	289
2023-01-27	6.900	6.900	6.400	6.400	4.483	528
2023-01-26	6.800	6.800	6.650	6.800	4.763	182
2023-01-25	6.950	6.950	6.650	6.850	4.798	684
2023-01-24	7.000	7.000	6.950	6.950	4.868	149
2023-01-23	6.600	7.100	6.600	7.050	4.938	1,599
2023-01-20	6.700	6.700	6.700	6.700	4.693	16
2023-01-19	6.650	6.650	6.500	6.500	4.553	99
2023-01-18	6.600	6.700	6.600	6.700	4.693	1,306
2023-01-17	6.450	6.600	6.450	6.600	4.623	601

← NewerPage 16 of 22 · 1,281 trading daysOlder →

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.