Groupe Tera SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.200	5.250	5.200	5.250	3.677	84
2022-02-08	5.250	5.250	5.200	5.200	3.642	246
2022-02-07	5.500	6.400	5.250	5.300	3.712	2,948
2022-02-04	5.100	5.400	5.000	5.350	3.747	2,521
2022-02-03	5.100	5.400	5.100	5.400	3.783	2,206
2022-02-02	4.940	5.400	4.940	5.050	3.537	2,174
2022-02-01	4.880	5.000	4.880	4.920	3.446	3,095
2022-01-31	4.620	4.900	4.620	4.900	3.432	2,402
2022-01-28	4.560	4.560	4.560	4.560	3.194	30
2022-01-27	4.720	4.860	4.560	4.560	3.194	2,557
2022-01-26	4.500	4.740	4.500	4.740	3.320	3,101
2022-01-25	4.500	4.500	4.500	4.500	3.152	40
2022-01-24	4.600	4.600	4.140	4.360	3.054	4,281
2022-01-21	4.620	4.700	4.620	4.680	3.278	37
2022-01-20	4.560	4.620	4.560	4.620	3.236	59
2022-01-19	4.500	4.600	4.500	4.540	3.180	6,628
2022-01-18	4.360	4.500	4.360	4.500	3.152	5,585
2022-01-17	4.480	4.480	4.360	4.360	3.054	625
2022-01-14	4.380	4.500	4.380	4.500	3.152	61
2022-01-13	4.380	4.380	4.380	4.380	3.068	270
2022-01-12	4.400	4.480	4.400	4.480	3.138	21
2022-01-11	4.500	4.500	4.400	4.400	3.082	101
2022-01-10	4.540	4.540	4.540	4.540	3.180	1
2022-01-07	4.560	4.560	4.540	4.540	3.180	159
2022-01-06	4.680	4.680	4.520	4.540	3.180	236
2022-01-05	4.800	4.800	4.680	4.680	3.278	50
2022-01-04	4.660	4.880	4.640	4.640	3.250	342
2022-01-03	4.680	5.000	4.520	4.660	3.264	9,806
2021-12-31	4.680	4.680	4.680	4.680	3.278	1
2021-12-30	4.680	4.680	4.680	4.680	3.278	1
2021-12-29	4.780	4.780	4.500	4.680	3.278	4,009
2021-12-28	4.660	4.800	4.660	4.800	3.362	837
2021-12-27	4.660	4.660	4.660	4.660	3.264	6
2021-12-24	4.780	4.800	4.600	4.660	3.264	66
2021-12-23	4.780	4.800	4.780	4.800	3.362	646
2021-12-22	4.620	4.780	4.540	4.780	3.348	2,860
2021-12-21	4.680	4.680	4.600	4.600	3.222	101
2021-12-20	4.680	4.680	4.680	4.680	3.278	1
2021-12-17	4.780	4.780	4.780	4.780	3.348	1
2021-12-16	4.700	4.780	4.600	4.780	3.348	289
2021-12-15	4.740	4.740	4.740	4.740	3.320	1
2021-12-14	4.720	4.720	4.720	4.720	3.306	1
2021-12-13	4.880	4.880	4.700	4.700	3.292	72
2021-12-10	4.880	4.880	4.880	4.880	3.418	41
2021-12-09	4.680	4.880	4.680	4.880	3.418	260
2021-12-08	4.900	4.900	4.680	4.700	3.292	2,792
2021-12-07	4.760	4.800	4.740	4.800	3.362	4,119
2021-12-06	4.740	4.800	4.740	4.740	3.320	751
2021-12-03	4.740	4.900	4.640	4.800	3.362	3,567
2021-12-02	4.700	4.740	4.680	4.740	3.320	2,395
2021-12-01	4.380	4.740	4.380	4.720	3.306	4,428
2021-11-30	4.360	4.360	4.360	4.360	3.054	1
2021-11-29	4.480	4.480	4.360	4.360	3.054	248
2021-11-26	4.680	4.680	4.340	4.500	3.152	3,524
2021-11-25	4.720	4.720	4.500	4.680	3.278	1,036
2021-11-24	4.800	4.800	4.800	4.800	3.362	618
2021-11-23	4.740	4.800	4.740	4.800	3.362	222
2021-11-22	4.760	4.800	4.440	4.760	3.334	3,666
2021-11-19	4.780	4.780	4.400	4.700	3.292	3,450
2021-11-18	4.600	4.780	4.600	4.780	3.348	8,214

← NewerPage 21 of 22 · 1,280 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.