Groupe Tera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 6.900 | 7.500 | 6.850 | 7.500 | 5.253 | 1,810 |
| 2022-10-20 | 7.150 | 7.150 | 6.800 | 6.800 | 4.763 | 81 |
| 2022-10-19 | 7.750 | 7.750 | 7.000 | 7.150 | 5.008 | 2,086 |
| 2022-10-18 | 7.750 | 7.750 | 7.700 | 7.750 | 5.429 | 211 |
| 2022-10-17 | 7.600 | 7.750 | 7.600 | 7.750 | 5.429 | 61 |
| 2022-10-14 | 7.600 | 7.600 | 7.600 | 7.600 | 5.324 | 150 |
| 2022-10-13 | 6.900 | 7.400 | 6.900 | 7.000 | 4.903 | 127 |
| 2022-10-12 | 7.300 | 7.500 | 7.300 | 7.500 | 5.253 | 3 |
| 2022-10-11 | 7.150 | 7.300 | 6.900 | 7.300 | 5.113 | 457 |
| 2022-10-10 | 6.850 | 7.200 | 6.800 | 7.200 | 5.043 | 603 |
| 2022-10-07 | 7.150 | 7.150 | 7.150 | 7.150 | 5.008 | 1 |
| 2022-10-06 | 7.150 | 7.150 | 7.150 | 7.150 | 5.008 | 1 |
| 2022-10-05 | 7.150 | 7.150 | 7.150 | 7.150 | 5.008 | 1 |
| 2022-10-04 | 6.850 | 7.200 | 6.850 | 7.200 | 5.043 | 316 |
| 2022-10-03 | 7.250 | 7.250 | 6.500 | 6.800 | 4.763 | 2,142 |
| 2022-09-30 | 6.950 | 7.150 | 6.800 | 7.150 | 5.008 | 108 |
| 2022-09-29 | 7.000 | 7.100 | 6.700 | 6.950 | 4.868 | 827 |
| 2022-09-28 | 7.750 | 7.750 | 6.700 | 6.700 | 4.693 | 2,936 |
| 2022-09-27 | 7.750 | 7.750 | 7.750 | 7.750 | 5.429 | 54 |
| 2022-09-26 | 7.250 | 7.800 | 6.950 | 7.750 | 5.429 | 718 |
| 2022-09-23 | 7.300 | 7.750 | 7.250 | 7.450 | 5.218 | 693 |
| 2022-09-22 | 7.600 | 8.000 | 7.200 | 7.200 | 5.043 | 1,952 |
| 2022-09-21 | 7.800 | 7.800 | 7.550 | 7.550 | 5.289 | 330 |
| 2022-09-20 | 7.700 | 8.150 | 7.650 | 8.150 | 5.709 | 211 |
| 2022-09-19 | 8.200 | 8.200 | 7.700 | 7.700 | 5.394 | 221 |
| 2022-09-16 | 8.450 | 8.450 | 7.650 | 8.200 | 5.744 | 1,267 |
| 2022-09-15 | 8.250 | 8.250 | 7.500 | 8.000 | 5.604 | 898 |
| 2022-09-14 | 8.250 | 8.250 | 8.250 | 8.250 | 5.779 | 2 |
| 2022-09-13 | 7.900 | 8.300 | 7.850 | 8.300 | 5.814 | 419 |
| 2022-09-12 | 7.450 | 8.550 | 7.450 | 8.550 | 5.989 | 239 |
| 2022-09-09 | 7.350 | 7.500 | 7.350 | 7.450 | 5.218 | 2,161 |
| 2022-09-08 | 7.250 | 7.400 | 7.250 | 7.350 | 5.148 | 374 |
| 2022-09-07 | 7.350 | 7.350 | 7.200 | 7.200 | 5.043 | 191 |
| 2022-09-06 | 7.350 | 7.350 | 7.350 | 7.350 | 5.148 | 301 |
| 2022-09-05 | 7.300 | 7.350 | 7.300 | 7.350 | 5.148 | 313 |
| 2022-09-02 | 7.250 | 7.250 | 7.250 | 7.250 | 5.078 | 1 |
| 2022-09-01 | 7.250 | 7.250 | 7.200 | 7.200 | 5.043 | 421 |
| 2022-08-31 | 7.250 | 7.250 | 7.200 | 7.200 | 5.043 | 72 |
| 2022-08-30 | 7.400 | 7.400 | 7.200 | 7.200 | 5.043 | 168 |
| 2022-08-29 | 7.300 | 7.300 | 7.200 | 7.200 | 5.043 | 726 |
| 2022-08-26 | 7.350 | 7.350 | 7.300 | 7.300 | 5.113 | 270 |
| 2022-08-25 | 7.400 | 7.400 | 7.400 | 7.400 | 5.183 | 17 |
| 2022-08-24 | 7.400 | 7.450 | 7.300 | 7.450 | 5.218 | 109 |
| 2022-08-23 | 7.350 | 7.400 | 7.350 | 7.400 | 5.183 | 11 |
| 2022-08-22 | 7.400 | 7.400 | 7.300 | 7.300 | 5.113 | 201 |
| 2022-08-19 | 7.400 | 7.400 | 7.400 | 7.400 | 5.183 | 120 |
| 2022-08-18 | 7.400 | 7.500 | 7.400 | 7.450 | 5.218 | 1,053 |
| 2022-08-17 | 7.350 | 7.350 | 7.350 | 7.350 | 5.148 | 1 |
| 2022-08-16 | 7.450 | 7.450 | 7.300 | 7.300 | 5.113 | 190 |
| 2022-08-15 | 7.450 | 7.500 | 7.300 | 7.300 | 5.113 | 1,208 |
| 2022-08-12 | 7.450 | 7.450 | 7.400 | 7.400 | 5.183 | 538 |
| 2022-08-11 | 7.200 | 7.200 | 7.150 | 7.200 | 5.043 | 153 |
| 2022-08-10 | 7.150 | 7.150 | 7.150 | 7.150 | 5.008 | 90 |
| 2022-08-09 | 7.400 | 7.400 | 7.400 | 7.400 | 5.183 | 1 |
| 2022-08-08 | 7.200 | 7.500 | 7.200 | 7.400 | 5.183 | 171 |
| 2022-08-05 | 7.200 | 7.200 | 7.200 | 7.200 | 5.043 | 1 |
| 2022-08-04 | 7.450 | 7.450 | 7.150 | 7.150 | 5.008 | 31 |
| 2022-08-03 | 7.500 | 7.500 | 7.200 | 7.500 | 5.253 | 465 |
| 2022-08-02 | 7.100 | 7.500 | 7.050 | 7.500 | 5.253 | 1,106 |
| 2022-08-01 | 6.850 | 7.100 | 6.800 | 7.100 | 4.973 | 151 |
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.