Groupe Tera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 4.580 | 4.580 | 4.520 | 4.520 | 3.166 | 851 |
| 2021-11-16 | 4.580 | 4.580 | 4.500 | 4.520 | 3.166 | 2,438 |
| 2021-11-15 | 4.380 | 4.480 | 4.320 | 4.400 | 3.082 | 409 |
| 2021-11-12 | 4.520 | 4.520 | 4.360 | 4.360 | 3.054 | 31 |
| 2021-11-11 | 4.400 | 4.540 | 4.400 | 4.540 | 3.180 | 2 |
| 2021-11-10 | 4.420 | 4.420 | 4.340 | 4.400 | 3.082 | 291 |
| 2021-11-09 | 4.540 | 4.600 | 4.400 | 4.400 | 3.082 | 891 |
| 2021-11-08 | 4.600 | 4.600 | 4.400 | 4.600 | 3.222 | 2,118 |
| 2021-11-05 | 4.340 | 4.620 | 4.340 | 4.600 | 3.222 | 3,561 |
| 2021-11-04 | 4.280 | 4.320 | 4.280 | 4.300 | 3.012 | 1,051 |
| 2021-11-03 | 4.320 | 4.320 | 4.260 | 4.260 | 2.984 | 366 |
| 2021-11-02 | 4.600 | 4.620 | 4.280 | 4.340 | 3.040 | 4,211 |
| 2021-11-01 | 4.380 | 4.620 | 4.280 | 4.580 | 3.208 | 7,195 |
| 2021-10-29 | 4.500 | 4.600 | 4.320 | 4.320 | 3.026 | 4,084 |
| 2021-10-28 | 4.180 | 4.180 | 4.180 | 4.180 | 2.928 | 1 |
| 2021-10-27 | 4.180 | 4.180 | 4.180 | 4.180 | 2.928 | 1 |
| 2021-10-26 | 4.100 | 4.300 | 4.100 | 4.160 | 2.914 | 3,712 |
| 2021-10-25 | 4.300 | 4.300 | 4.020 | 4.100 | 2.872 | 2,496 |
| 2021-10-22 | 3.900 | 4.060 | 3.900 | 4.060 | 2.844 | 1,697 |
| 2021-10-21 | 3.780 | 3.780 | 3.780 | 3.780 | 2.648 | 1 |
| 2021-10-20 | 3.860 | 3.860 | 3.860 | 3.860 | 2.704 | 1 |
| 2021-10-19 | 3.860 | 3.860 | 3.860 | 3.860 | 2.704 | 1 |
| 2021-10-18 | 3.740 | 3.880 | 3.740 | 3.880 | 2.718 | 546 |
| 2021-10-15 | 3.780 | 3.780 | 3.760 | 3.760 | 2.634 | 2 |
| 2021-10-14 | 3.760 | 3.760 | 3.760 | 3.760 | 2.634 | 10 |
← NewerPage 22 of 22 · 1,285 trading days
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.