Groupe Tera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 2.060 | 2.060 | 2.060 | 2.060 | 1.443 | 0 |
| 2024-11-27 | 2.060 | 2.060 | 2.060 | 2.060 | 1.443 | 0 |
| 2024-11-26 | 2.060 | 2.060 | 2.060 | 2.060 | 1.443 | 0 |
| 2024-11-25 | 2.080 | 2.080 | 2.060 | 2.060 | 1.443 | 220 |
| 2024-11-22 | 1.820 | 1.820 | 1.820 | 1.820 | 1.275 | 0 |
| 2024-11-21 | 2.000 | 2.000 | 1.820 | 1.820 | 1.275 | 2,810 |
| 2024-11-20 | 1.980 | 2.000 | 1.820 | 1.820 | 1.275 | 673 |
| 2024-11-19 | 2.000 | 2.000 | 2.000 | 2.000 | 1.401 | 1,250 |
| 2024-11-18 | 2.000 | 2.080 | 2.000 | 2.080 | 1.457 | 971 |
| 2024-11-15 | 2.180 | 2.200 | 2.000 | 2.000 | 1.401 | 4,520 |
| 2024-11-14 | 1.950 | 2.200 | 1.850 | 2.200 | 1.541 | 2,330 |
| 2024-11-13 | 2.220 | 2.220 | 1.950 | 2.000 | 1.401 | 2,006 |
| 2024-11-12 | 2.680 | 2.680 | 2.240 | 2.240 | 1.569 | 4,004 |
| 2024-11-11 | 3.000 | 3.000 | 2.700 | 2.700 | 1.891 | 1,006 |
| 2024-11-08 | 3.160 | 3.160 | 3.160 | 3.160 | 2.213 | 628 |
| 2024-11-07 | 3.100 | 3.280 | 3.100 | 3.280 | 2.298 | 1,160 |
| 2024-11-06 | 3.000 | 3.000 | 3.000 | 3.000 | 2.101 | 550 |
| 2024-11-05 | 3.000 | 3.000 | 3.000 | 3.000 | 2.101 | 0 |
| 2024-11-04 | 3.000 | 3.000 | 3.000 | 3.000 | 2.101 | 150 |
| 2024-11-01 | 3.000 | 3.000 | 3.000 | 3.000 | 2.101 | 816 |
| 2024-10-31 | 3.100 | 3.100 | 3.100 | 3.100 | 2.171 | 400 |
| 2024-10-30 | 3.260 | 3.260 | 3.260 | 3.260 | 2.284 | 0 |
| 2024-10-29 | 3.260 | 3.260 | 3.260 | 3.260 | 2.284 | 0 |
| 2024-10-28 | 3.260 | 3.260 | 3.260 | 3.260 | 2.284 | 0 |
| 2024-10-25 | 3.260 | 3.260 | 3.260 | 3.260 | 2.284 | 0 |
| 2024-10-24 | 3.260 | 3.260 | 3.260 | 3.260 | 2.284 | 0 |
| 2024-10-23 | 3.260 | 3.260 | 3.260 | 3.260 | 2.284 | 0 |
| 2024-10-22 | 3.260 | 3.260 | 3.260 | 3.260 | 2.284 | 0 |
| 2024-10-21 | 3.260 | 3.260 | 3.260 | 3.260 | 2.284 | 0 |
| 2024-10-18 | 3.260 | 3.260 | 3.260 | 3.260 | 2.284 | 0 |
| 2024-10-17 | 3.260 | 3.260 | 3.260 | 3.260 | 2.284 | 0 |
| 2024-10-16 | 3.260 | 3.260 | 3.260 | 3.260 | 2.284 | 0 |
| 2024-10-15 | 3.260 | 3.260 | 3.260 | 3.260 | 2.284 | 500 |
| 2024-10-14 | 3.260 | 3.260 | 3.260 | 3.260 | 2.284 | 0 |
| 2024-10-11 | 3.260 | 3.260 | 3.260 | 3.260 | 2.284 | 1,132 |
| 2024-10-10 | 3.260 | 3.260 | 3.260 | 3.260 | 2.284 | 0 |
| 2024-10-09 | 3.260 | 3.260 | 3.260 | 3.260 | 2.284 | 0 |
| 2024-10-08 | 3.260 | 3.260 | 3.260 | 3.260 | 2.284 | 1,000 |
| 2024-10-07 | 3.260 | 3.260 | 3.260 | 3.260 | 2.284 | 500 |
| 2024-10-04 | 3.100 | 3.100 | 3.100 | 3.100 | 2.171 | 0 |
| 2024-10-03 | 3.100 | 3.100 | 3.100 | 3.100 | 2.171 | 0 |
| 2024-10-02 | 3.100 | 3.100 | 3.100 | 3.100 | 2.171 | 0 |
| 2024-10-01 | 3.100 | 3.100 | 3.100 | 3.100 | 2.171 | 0 |
| 2024-09-30 | 3.100 | 3.100 | 3.100 | 3.100 | 2.171 | 0 |
| 2024-09-27 | 3.100 | 3.100 | 3.100 | 3.100 | 2.171 | 0 |
| 2024-09-26 | 3.100 | 3.100 | 3.100 | 3.100 | 2.171 | 0 |
| 2024-09-25 | 3.100 | 3.100 | 3.100 | 3.100 | 2.171 | 0 |
| 2024-09-24 | 3.100 | 3.100 | 3.100 | 3.100 | 2.171 | 0 |
| 2024-09-23 | 3.100 | 3.100 | 3.100 | 3.100 | 2.171 | 0 |
| 2024-09-20 | 3.100 | 3.100 | 3.100 | 3.100 | 2.171 | 180 |
| 2024-09-19 | 3.100 | 3.100 | 3.100 | 3.100 | 2.171 | 0 |
| 2024-09-18 | 3.100 | 3.100 | 3.100 | 3.100 | 2.171 | 160 |
| 2024-09-17 | 3.100 | 3.100 | 3.100 | 3.100 | 2.171 | 0 |
| 2024-09-16 | 3.100 | 3.100 | 3.100 | 3.100 | 2.171 | 0 |
| 2024-09-13 | 3.220 | 3.220 | 3.100 | 3.100 | 2.171 | 178 |
| 2024-09-12 | 3.220 | 3.220 | 3.220 | 3.220 | 2.256 | 0 |
| 2024-09-11 | 3.240 | 3.260 | 3.220 | 3.220 | 2.256 | 11,290 |
| 2024-09-10 | 3.900 | 3.900 | 3.900 | 3.900 | 2.732 | 5,100 |
| 2024-09-09 | 3.880 | 3.880 | 3.880 | 3.880 | 2.718 | 90 |
| 2024-09-06 | 3.960 | 3.960 | 3.960 | 3.960 | 2.774 | 4 |
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.