Global Dominion Access S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-04	2.760	2.805	2.760	2.780	2.671	135,243
2024-12-03	2.730	2.775	2.700	2.760	2.652	167,302
2024-12-02	2.735	2.830	2.705	2.705	2.599	913,328
2024-11-29	2.720	2.720	2.670	2.675	2.570	133,941
2024-11-28	2.675	2.730	2.675	2.725	2.618	108,903
2024-11-27	2.680	2.685	2.650	2.670	2.565	121,996
2024-11-26	2.710	2.710	2.655	2.660	2.556	59,832
2024-11-25	2.685	2.710	2.655	2.700	2.594	163,882
2024-11-22	2.660	2.695	2.635	2.680	2.575	126,912
2024-11-21	2.685	2.685	2.620	2.645	2.541	146,462
2024-11-20	2.685	2.730	2.670	2.685	2.580	93,960
2024-11-19	2.750	2.755	2.655	2.715	2.609	361,794
2024-11-18	2.740	2.745	2.715	2.735	2.628	118,876
2024-11-15	2.765	2.765	2.720	2.765	2.657	793,196
2024-11-14	2.700	2.795	2.700	2.750	2.642	302,331
2024-11-13	2.705	2.705	2.660	2.680	2.575	274,820
2024-11-12	2.705	2.730	2.700	2.720	2.613	264,153
2024-11-11	2.710	2.750	2.710	2.750	2.642	100,474
2024-11-08	2.730	2.740	2.680	2.710	2.604	159,395
2024-11-07	2.650	2.745	2.650	2.710	2.604	208,256
2024-11-06	2.720	2.720	2.640	2.695	2.589	311,339
2024-11-05	2.650	2.670	2.600	2.655	2.551	134,211
2024-11-04	2.600	2.690	2.600	2.635	2.532	262,280
2024-11-01	2.615	2.640	2.600	2.610	2.508	110,933
2024-10-31	2.670	2.680	2.590	2.610	2.508	295,802
2024-10-30	2.720	2.720	2.670	2.680	2.575	244,106
2024-10-29	2.730	2.755	2.705	2.720	2.613	150,160
2024-10-28	2.750	2.755	2.720	2.735	2.628	120,564
2024-10-25	2.770	2.795	2.750	2.750	2.642	145,963
2024-10-24	2.810	2.840	2.775	2.775	2.666	160,343
2024-10-23	2.915	2.915	2.800	2.830	2.719	285,742
2024-10-22	2.950	2.950	2.895	2.900	2.786	171,239
2024-10-21	2.970	2.985	2.905	2.930	2.815	153,981
2024-10-18	2.935	2.945	2.915	2.940	2.825	77,792
2024-10-17	2.890	2.945	2.890	2.920	2.805	128,492
2024-10-16	2.890	2.895	2.865	2.870	2.757	100,260
2024-10-15	2.915	2.930	2.885	2.930	2.815	126,800
2024-10-14	2.860	2.940	2.860	2.920	2.805	190,384
2024-10-11	2.805	2.880	2.805	2.855	2.743	497,025
2024-10-10	2.890	2.890	2.815	2.825	2.714	132,877
2024-10-09	2.840	2.915	2.820	2.885	2.772	104,424
2024-10-08	2.900	2.900	2.830	2.850	2.738	113,629
2024-10-07	2.925	2.925	2.870	2.880	2.767	95,138
2024-10-04	2.915	2.925	2.895	2.910	2.796	102,079
2024-10-03	2.910	2.935	2.890	2.910	2.796	60,088
2024-10-02	2.885	2.920	2.865	2.910	2.796	225,363
2024-10-01	2.970	2.970	2.885	2.895	2.781	86,120
2024-09-30	2.945	2.985	2.930	2.935	2.820	165,985
2024-09-27	2.890	2.950	2.890	2.950	2.834	79,384
2024-09-26	2.895	2.920	2.870	2.880	2.767	118,412
2024-09-25	2.865	2.885	2.850	2.870	2.757	71,554
2024-09-24	2.870	2.900	2.840	2.860	2.748	70,549
2024-09-23	2.910	2.915	2.860	2.870	2.757	89,917
2024-09-20	2.945	2.950	2.880	2.880	2.767	128,817
2024-09-19	2.905	2.990	2.905	2.940	2.825	91,454
2024-09-18	2.890	2.945	2.890	2.905	2.791	107,607
2024-09-17	2.910	2.930	2.865	2.905	2.791	169,763
2024-09-16	2.915	2.915	2.850	2.875	2.762	83,251
2024-09-13	2.885	2.920	2.860	2.880	2.767	259,275
2024-09-12	2.885	2.900	2.850	2.865	2.753	81,346

← NewerPage 9 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.0429 EUR
2025-07-07	0.0810 EUR
2024-07-05	0.0792 EUR
2023-07-03	0.0799 EUR
2022-07-04	0.0709 EUR
2021-07-05	0.0200 EUR
2020-07-02	0.0525 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.