Groupe Tera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 6.950 | 7.250 | 6.850 | 6.850 | 4.798 | 1,393 |
| 2022-07-28 | 7.350 | 7.350 | 6.900 | 6.900 | 4.833 | 265 |
| 2022-07-27 | 7.400 | 7.400 | 7.350 | 7.350 | 5.148 | 535 |
| 2022-07-26 | 7.300 | 7.350 | 7.300 | 7.350 | 5.148 | 302 |
| 2022-07-25 | 7.300 | 7.300 | 7.300 | 7.300 | 5.113 | 20 |
| 2022-07-22 | 6.750 | 7.200 | 6.750 | 7.200 | 5.043 | 669 |
| 2022-07-21 | 6.800 | 6.800 | 6.700 | 6.700 | 4.693 | 147 |
| 2022-07-20 | 6.850 | 6.850 | 6.750 | 6.750 | 4.728 | 19 |
| 2022-07-19 | 6.800 | 7.100 | 6.750 | 6.800 | 4.763 | 419 |
| 2022-07-18 | 7.000 | 7.050 | 6.700 | 7.050 | 4.938 | 141 |
| 2022-07-15 | 6.750 | 7.050 | 6.750 | 7.050 | 4.938 | 18 |
| 2022-07-14 | 6.700 | 6.700 | 6.700 | 6.700 | 4.693 | 1 |
| 2022-07-13 | 6.900 | 6.900 | 6.650 | 6.650 | 4.658 | 322 |
| 2022-07-12 | 7.200 | 7.200 | 6.850 | 6.850 | 4.798 | 36 |
| 2022-07-11 | 6.850 | 7.200 | 6.850 | 7.200 | 5.043 | 147 |
| 2022-07-08 | 7.050 | 7.050 | 6.800 | 6.800 | 4.763 | 81 |
| 2022-07-07 | 7.250 | 7.250 | 7.000 | 7.000 | 4.903 | 181 |
| 2022-07-06 | 7.000 | 7.250 | 7.000 | 7.250 | 5.078 | 563 |
| 2022-07-05 | 7.100 | 7.100 | 6.700 | 7.000 | 4.903 | 230 |
| 2022-07-04 | 7.200 | 7.200 | 6.650 | 7.150 | 5.008 | 1,463 |
| 2022-07-01 | 7.150 | 7.150 | 7.150 | 7.150 | 5.008 | 55 |
| 2022-06-30 | 7.600 | 7.650 | 7.150 | 7.150 | 5.008 | 125 |
| 2022-06-29 | 7.500 | 7.600 | 7.500 | 7.600 | 5.324 | 622 |
| 2022-06-28 | 7.100 | 7.400 | 7.100 | 7.400 | 5.183 | 647 |
| 2022-06-27 | 6.350 | 7.500 | 6.250 | 7.100 | 4.973 | 1,294 |
| 2022-06-24 | 6.250 | 7.100 | 6.100 | 6.350 | 4.448 | 1,587 |
| 2022-06-23 | 6.200 | 6.200 | 5.750 | 6.200 | 4.343 | 2,118 |
| 2022-06-22 | 6.900 | 6.900 | 5.650 | 6.150 | 4.308 | 5,410 |
| 2022-06-21 | 7.150 | 7.150 | 6.650 | 6.900 | 4.833 | 1,301 |
| 2022-06-20 | 7.600 | 7.700 | 7.050 | 7.150 | 5.008 | 2,736 |
| 2022-06-17 | 8.000 | 8.000 | 8.000 | 8.000 | 5.604 | 310 |
| 2022-06-16 | 7.950 | 8.100 | 7.950 | 8.100 | 5.674 | 201 |
| 2022-06-15 | 7.700 | 8.000 | 7.700 | 8.000 | 5.604 | 371 |
| 2022-06-14 | 7.750 | 7.850 | 7.700 | 7.700 | 5.394 | 61 |
| 2022-06-13 | 8.200 | 8.200 | 7.750 | 7.750 | 5.429 | 1,252 |
| 2022-06-10 | 8.000 | 8.350 | 7.900 | 7.950 | 5.569 | 2,208 |
| 2022-06-09 | 8.150 | 8.500 | 8.150 | 8.450 | 5.919 | 136 |
| 2022-06-08 | 8.600 | 8.600 | 7.850 | 8.550 | 5.989 | 1,421 |
| 2022-06-07 | 8.550 | 8.650 | 8.550 | 8.600 | 6.024 | 3,255 |
| 2022-06-06 | 8.600 | 8.600 | 8.500 | 8.500 | 5.954 | 226 |
| 2022-06-03 | 8.550 | 8.600 | 8.050 | 8.600 | 6.024 | 4,812 |
| 2022-06-02 | 8.500 | 8.600 | 8.450 | 8.600 | 6.024 | 2,118 |
| 2022-06-01 | 8.550 | 8.550 | 8.500 | 8.550 | 5.989 | 463 |
| 2022-05-31 | 8.300 | 8.400 | 8.250 | 8.400 | 5.884 | 338 |
| 2022-05-30 | 8.600 | 8.600 | 8.250 | 8.300 | 5.814 | 3,848 |
| 2022-05-27 | 7.850 | 8.600 | 7.450 | 8.150 | 5.709 | 5,426 |
| 2022-05-26 | 7.750 | 7.800 | 7.400 | 7.800 | 5.464 | 576 |
| 2022-05-25 | 7.350 | 7.800 | 7.350 | 7.800 | 5.464 | 1,156 |
| 2022-05-24 | 7.250 | 7.700 | 7.250 | 7.400 | 5.183 | 3,502 |
| 2022-05-23 | 7.250 | 7.250 | 7.050 | 7.200 | 5.043 | 189 |
| 2022-05-20 | 7.350 | 7.700 | 7.350 | 7.700 | 5.394 | 2,580 |
| 2022-05-19 | 7.350 | 7.500 | 7.350 | 7.500 | 5.253 | 1,268 |
| 2022-05-18 | 7.350 | 7.350 | 7.200 | 7.350 | 5.148 | 1,216 |
| 2022-05-17 | 7.000 | 7.350 | 6.900 | 7.350 | 5.148 | 2,034 |
| 2022-05-16 | 7.300 | 7.300 | 7.000 | 7.000 | 4.903 | 502 |
| 2022-05-13 | 7.350 | 7.350 | 7.100 | 7.300 | 5.113 | 21 |
| 2022-05-12 | 7.050 | 7.350 | 7.050 | 7.350 | 5.148 | 3 |
| 2022-05-11 | 7.450 | 7.450 | 6.950 | 7.000 | 4.903 | 650 |
| 2022-05-10 | 7.150 | 7.150 | 6.900 | 6.900 | 4.833 | 65 |
| 2022-05-09 | 7.450 | 7.450 | 7.150 | 7.150 | 5.008 | 1,099 |
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.