Groupe Tera SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
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 · 1,287 trading days

Stock splits

No stock splits on record.

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.