Groupe Tera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 4.380 | 4.380 | 4.100 | 4.100 | 2.872 | 170 |
| 2025-05-27 | 4.200 | 4.200 | 4.200 | 4.200 | 2.942 | 2,003 |
| 2025-05-26 | 4.180 | 4.200 | 4.180 | 4.200 | 2.942 | 347 |
| 2025-05-23 | 4.040 | 4.040 | 4.040 | 4.040 | 2.830 | 0 |
| 2025-05-22 | 4.040 | 4.040 | 4.040 | 4.040 | 2.830 | 0 |
| 2025-05-21 | 3.980 | 4.040 | 3.980 | 4.040 | 2.830 | 120 |
| 2025-05-20 | 3.980 | 3.980 | 3.980 | 3.980 | 2.788 | 20 |
| 2025-05-19 | 3.980 | 3.980 | 3.980 | 3.980 | 2.788 | 0 |
| 2025-05-16 | 3.980 | 4.000 | 3.980 | 3.980 | 2.788 | 727 |
| 2025-05-15 | 3.540 | 3.540 | 3.540 | 3.540 | 2.480 | 4 |
| 2025-05-14 | 3.600 | 3.940 | 3.340 | 3.900 | 2.732 | 1,318 |
| 2025-05-13 | 3.520 | 3.520 | 3.500 | 3.500 | 2.452 | 182 |
| 2025-05-12 | 3.320 | 3.320 | 3.320 | 3.320 | 2.326 | 67 |
| 2025-05-09 | 3.960 | 3.960 | 3.960 | 3.960 | 2.774 | 0 |
| 2025-05-08 | 3.960 | 3.960 | 3.960 | 3.960 | 2.774 | 26 |
| 2025-05-07 | 3.980 | 3.980 | 3.960 | 3.960 | 2.774 | 130 |
| 2025-05-06 | 3.980 | 3.980 | 3.400 | 3.400 | 2.382 | 206 |
| 2025-05-05 | 3.960 | 3.960 | 3.960 | 3.960 | 2.774 | 3 |
| 2025-05-02 | 3.900 | 3.920 | 3.900 | 3.920 | 2.746 | 1,649 |
| 2025-04-30 | 3.900 | 3.900 | 3.900 | 3.900 | 2.732 | 59 |
| 2025-04-29 | 3.920 | 3.920 | 3.900 | 3.900 | 2.732 | 919 |
| 2025-04-28 | 3.920 | 3.920 | 3.920 | 3.920 | 2.746 | 200 |
| 2025-04-25 | 3.920 | 3.920 | 3.920 | 3.920 | 2.746 | 876 |
| 2025-04-24 | 3.920 | 3.920 | 3.920 | 3.920 | 2.746 | 51 |
| 2025-04-23 | 3.860 | 3.900 | 3.860 | 3.900 | 2.732 | 1,737 |
| 2025-04-22 | 3.900 | 3.900 | 3.860 | 3.860 | 2.704 | 2,328 |
| 2025-04-17 | 3.880 | 3.900 | 3.880 | 3.900 | 2.732 | 1,726 |
| 2025-04-16 | 3.900 | 3.900 | 3.880 | 3.900 | 2.732 | 2,046 |
| 2025-04-15 | 3.660 | 3.920 | 3.660 | 3.920 | 2.746 | 880 |
| 2025-04-14 | 3.700 | 3.700 | 3.680 | 3.680 | 2.578 | 572 |
| 2025-04-11 | 3.080 | 3.700 | 3.080 | 3.100 | 2.171 | 1,144 |
| 2025-04-10 | 3.100 | 3.100 | 3.040 | 3.100 | 2.171 | 1,603 |
| 2025-04-09 | 3.200 | 3.200 | 3.200 | 3.200 | 2.242 | 447 |
| 2025-04-08 | 3.920 | 3.920 | 3.920 | 3.920 | 2.746 | 50 |
| 2025-04-07 | 3.980 | 3.980 | 3.980 | 3.980 | 2.788 | 26 |
| 2025-04-04 | 3.040 | 3.980 | 3.040 | 3.980 | 2.788 | 1,040 |
| 2025-04-03 | 3.040 | 3.660 | 3.040 | 3.660 | 2.564 | 238 |
| 2025-04-02 | 3.800 | 3.800 | 3.800 | 3.800 | 2.662 | 0 |
| 2025-04-01 | 3.800 | 3.800 | 3.800 | 3.800 | 2.662 | 0 |
| 2025-03-31 | 3.800 | 3.800 | 3.800 | 3.800 | 2.662 | 0 |
| 2025-03-28 | 3.800 | 3.800 | 3.800 | 3.800 | 2.662 | 160 |
| 2025-03-27 | 3.700 | 3.800 | 3.700 | 3.800 | 2.662 | 110 |
| 2025-03-26 | 3.820 | 3.820 | 3.820 | 3.820 | 2.676 | 0 |
| 2025-03-25 | 3.820 | 3.820 | 3.820 | 3.820 | 2.676 | 700 |
| 2025-03-24 | 3.840 | 3.840 | 3.820 | 3.820 | 2.676 | 165 |
| 2025-03-21 | 3.500 | 3.500 | 3.500 | 3.500 | 2.452 | 0 |
| 2025-03-20 | 3.500 | 3.500 | 3.500 | 3.500 | 2.452 | 0 |
| 2025-03-19 | 3.500 | 3.500 | 3.500 | 3.500 | 2.452 | 160 |
| 2025-03-18 | 3.500 | 3.500 | 3.500 | 3.500 | 2.452 | 174 |
| 2025-03-17 | 3.120 | 3.120 | 3.120 | 3.120 | 2.185 | 0 |
| 2025-03-14 | 3.120 | 3.120 | 3.120 | 3.120 | 2.185 | 0 |
| 2025-03-13 | 3.120 | 3.120 | 3.120 | 3.120 | 2.185 | 171 |
| 2025-03-12 | 3.120 | 3.120 | 3.120 | 3.120 | 2.185 | 0 |
| 2025-03-11 | 3.120 | 3.120 | 3.120 | 3.120 | 2.185 | 0 |
| 2025-03-10 | 3.120 | 3.120 | 3.120 | 3.120 | 2.185 | 0 |
| 2025-03-07 | 3.120 | 3.120 | 3.120 | 3.120 | 2.185 | 0 |
| 2025-03-06 | 3.140 | 3.140 | 3.120 | 3.120 | 2.185 | 289 |
| 2025-03-05 | 3.140 | 3.140 | 3.120 | 3.120 | 2.185 | 100 |
| 2025-03-04 | 3.120 | 3.120 | 3.100 | 3.100 | 2.171 | 590 |
| 2025-03-03 | 3.100 | 3.120 | 3.100 | 3.120 | 2.185 | 535 |
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.