Groupe Tera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 7.300 | 7.600 | 7.200 | 7.600 | 5.324 | 1,642 |
| 2022-05-05 | 7.650 | 7.700 | 7.350 | 7.350 | 5.148 | 359 |
| 2022-05-04 | 7.450 | 7.700 | 7.400 | 7.700 | 5.394 | 815 |
| 2022-05-03 | 7.700 | 7.700 | 7.500 | 7.550 | 5.289 | 1,219 |
| 2022-05-02 | 7.250 | 7.900 | 7.250 | 7.550 | 5.289 | 3,552 |
| 2022-04-29 | 6.850 | 7.200 | 6.800 | 7.150 | 5.008 | 7,901 |
| 2022-04-28 | 6.200 | 6.800 | 6.200 | 6.750 | 4.728 | 1,903 |
| 2022-04-27 | 5.950 | 6.200 | 5.950 | 6.200 | 4.343 | 789 |
| 2022-04-26 | 5.950 | 5.950 | 5.950 | 5.950 | 4.168 | 1 |
| 2022-04-25 | 6.200 | 6.200 | 5.850 | 5.850 | 4.098 | 463 |
| 2022-04-22 | 6.200 | 6.200 | 6.200 | 6.200 | 4.343 | 1 |
| 2022-04-21 | 6.250 | 6.250 | 5.950 | 6.200 | 4.343 | 1,021 |
| 2022-04-20 | 6.100 | 6.100 | 5.900 | 5.900 | 4.133 | 724 |
| 2022-04-19 | 6.200 | 6.250 | 6.000 | 6.000 | 4.203 | 362 |
| 2022-04-14 | 5.800 | 6.100 | 5.800 | 6.100 | 4.273 | 93 |
| 2022-04-13 | 5.900 | 5.950 | 5.800 | 5.800 | 4.063 | 414 |
| 2022-04-12 | 6.000 | 6.000 | 5.900 | 5.900 | 4.133 | 461 |
| 2022-04-11 | 5.850 | 6.200 | 5.800 | 6.000 | 4.203 | 720 |
| 2022-04-08 | 5.900 | 6.000 | 5.800 | 5.800 | 4.063 | 311 |
| 2022-04-07 | 6.250 | 6.250 | 6.000 | 6.000 | 4.203 | 555 |
| 2022-04-06 | 6.250 | 6.250 | 6.200 | 6.200 | 4.343 | 60 |
| 2022-04-05 | 6.400 | 6.400 | 5.900 | 6.100 | 4.273 | 487 |
| 2022-04-04 | 5.900 | 6.300 | 5.850 | 6.300 | 4.413 | 696 |
| 2022-04-01 | 6.200 | 6.600 | 5.800 | 6.000 | 4.203 | 3,261 |
| 2022-03-31 | 6.650 | 6.750 | 6.200 | 6.200 | 4.343 | 2,242 |
| 2022-03-30 | 5.550 | 6.900 | 5.550 | 6.650 | 4.658 | 5,483 |
| 2022-03-29 | 5.300 | 5.350 | 4.900 | 5.350 | 3.747 | 247 |
| 2022-03-28 | 5.100 | 5.300 | 5.100 | 5.300 | 3.712 | 116 |
| 2022-03-25 | 5.150 | 5.150 | 5.100 | 5.100 | 3.572 | 6 |
| 2022-03-24 | 5.200 | 5.200 | 5.200 | 5.200 | 3.642 | 1 |
| 2022-03-23 | 5.200 | 5.200 | 5.200 | 5.200 | 3.642 | 1 |
| 2022-03-22 | 5.250 | 5.250 | 5.250 | 5.250 | 3.677 | 1 |
| 2022-03-21 | 5.150 | 5.350 | 5.100 | 5.350 | 3.747 | 400 |
| 2022-03-18 | 5.100 | 5.100 | 5.100 | 5.100 | 3.572 | 1 |
| 2022-03-17 | 5.150 | 5.150 | 5.100 | 5.100 | 3.572 | 50 |
| 2022-03-16 | 5.000 | 5.350 | 5.000 | 5.350 | 3.747 | 307 |
| 2022-03-15 | 5.000 | 5.000 | 5.000 | 5.000 | 3.502 | 1 |
| 2022-03-14 | 5.000 | 5.000 | 5.000 | 5.000 | 3.502 | 401 |
| 2022-03-11 | 5.050 | 5.150 | 4.840 | 5.000 | 3.502 | 347 |
| 2022-03-10 | 5.050 | 5.050 | 5.050 | 5.050 | 3.537 | 1 |
| 2022-03-09 | 4.940 | 5.350 | 4.940 | 5.050 | 3.537 | 4,089 |
| 2022-03-08 | 5.100 | 5.100 | 4.800 | 5.000 | 3.502 | 1,001 |
| 2022-03-07 | 5.150 | 5.150 | 5.150 | 5.150 | 3.607 | 1 |
| 2022-03-04 | 5.150 | 5.200 | 4.900 | 5.200 | 3.642 | 241 |
| 2022-03-03 | 5.100 | 5.150 | 5.100 | 5.150 | 3.607 | 345 |
| 2022-03-02 | 5.000 | 5.350 | 5.000 | 5.350 | 3.747 | 466 |
| 2022-03-01 | 5.100 | 5.100 | 4.600 | 4.800 | 3.362 | 931 |
| 2022-02-28 | 5.100 | 5.100 | 5.100 | 5.100 | 3.572 | 1 |
| 2022-02-25 | 5.100 | 5.200 | 5.100 | 5.100 | 3.572 | 2,217 |
| 2022-02-24 | 4.900 | 5.250 | 4.900 | 5.150 | 3.607 | 164 |
| 2022-02-23 | 5.200 | 5.300 | 5.050 | 5.300 | 3.712 | 123 |
| 2022-02-22 | 5.100 | 5.250 | 5.100 | 5.200 | 3.642 | 72 |
| 2022-02-21 | 5.050 | 5.050 | 4.980 | 4.980 | 3.488 | 242 |
| 2022-02-18 | 5.100 | 5.100 | 5.050 | 5.050 | 3.537 | 201 |
| 2022-02-17 | 5.100 | 5.100 | 5.000 | 5.100 | 3.572 | 417 |
| 2022-02-16 | 5.100 | 5.100 | 5.100 | 5.100 | 3.572 | 1 |
| 2022-02-15 | 5.400 | 5.400 | 5.000 | 5.050 | 3.537 | 22 |
| 2022-02-14 | 5.150 | 5.400 | 5.150 | 5.400 | 3.783 | 646 |
| 2022-02-11 | 5.250 | 5.250 | 5.200 | 5.200 | 3.642 | 8 |
| 2022-02-10 | 5.650 | 5.650 | 5.250 | 5.250 | 3.677 | 158 |
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.