Global Dominion Access S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	3.200	3.200	3.125	3.145	2.948	7,510
2023-12-15	3.210	3.215	3.170	3.215	3.014	11,589
2023-12-14	3.140	3.225	3.120	3.120	2.925	7,944
2023-12-13	3.255	3.255	3.165	3.188	2.988	3,577
2023-12-12	3.265	3.265	3.230	3.230	3.028	1,666
2023-12-11	3.310	3.325	3.245	3.245	3.042	3,853
2023-12-08	3.325	3.325	3.293	3.293	3.086	2,604
2023-12-07	3.345	3.345	3.310	3.335	3.126	4,670
2023-12-06	3.345	3.370	3.300	3.300	3.093	1,850
2023-12-05	3.340	3.340	3.335	3.340	3.131	192
2023-12-04	3.353	3.370	3.350	3.353	3.142	1,376
2023-12-01	3.358	3.390	3.340	3.340	3.131	746
2023-11-30	3.350	3.350	3.300	3.335	3.126	25,198
2023-11-29	3.410	3.410	3.355	3.358	3.147	1,492
2023-11-28	3.388	3.410	3.365	3.373	3.161	3,697
2023-11-27	3.400	3.420	3.375	3.393	3.180	8,933
2023-11-24	3.331	3.331	3.320	3.320	3.112	403
2023-11-23	3.310	3.341	3.280	3.288	3.082	6,437
2023-11-22	3.358	3.400	3.301	3.310	3.103	230
2023-11-21	3.330	3.368	3.330	3.368	3.157	35
2023-11-20	3.290	3.305	3.290	3.305	3.098	98
2023-11-17	3.278	3.345	3.210	3.320	3.112	7,531
2023-11-16	3.255	3.255	3.185	3.200	3.000	1,215
2023-11-15	3.210	3.290	3.170	3.230	3.028	1,182
2023-11-14	3.240	3.263	3.170	3.263	3.058	5,100
2023-11-13	3.253	3.254	3.240	3.253	3.049	4,317
2023-11-10	3.221	3.221	3.217	3.220	3.018	846
2023-11-09	3.153	3.235	3.150	3.200	3.000	9,759
2023-11-08	3.150	3.150	3.115	3.130	2.934	2,199
2023-11-07	3.155	3.155	3.115	3.145	2.948	4,157
2023-11-06	3.265	3.265	3.200	3.210	3.009	3,730
2023-11-03	3.210	3.245	3.160	3.220	3.018	4,668
2023-11-02	3.210	3.215	3.210	3.215	3.014	1,154
2023-11-01	3.058	3.090	3.030	3.035	2.845	2,150
2023-10-31	3.105	3.115	3.105	3.105	2.910	223
2023-10-30	3.135	3.135	3.050	3.078	2.885	2,666
2023-10-27	3.099	3.099	3.073	3.073	2.880	5,142
2023-10-26	3.253	3.260	3.163	3.163	2.964	5,127
2023-10-25	3.235	3.263	3.235	3.263	3.058	490
2023-10-24	3.160	3.200	3.160	3.178	2.978	8,600
2023-10-23	3.158	3.160	3.145	3.145	2.948	2,185
2023-10-20	3.135	3.155	3.125	3.125	2.929	989
2023-10-19	3.125	3.160	3.125	3.130	2.934	687
2023-10-18	3.149	3.149	3.130	3.130	2.934	3,416
2023-10-17	3.100	3.220	3.095	3.200	3.000	4,339
2023-10-16	3.160	3.160	3.115	3.120	2.925	4,226
2023-10-13	3.270	3.270	3.090	3.130	2.934	1,195
2023-10-12	3.285	3.305	3.285	3.305	3.098	2,139
2023-10-11	3.358	3.395	3.283	3.283	3.077	103
2023-10-10	3.325	3.400	3.325	3.335	3.126	672
2023-10-09	3.310	3.385	3.310	3.340	3.131	123
2023-10-06	3.358	3.371	3.330	3.340	3.131	3,447
2023-10-05	3.340	3.340	3.310	3.340	3.131	416
2023-10-04	3.315	3.315	3.261	3.273	3.067	253
2023-10-03	3.345	3.345	3.330	3.345	3.135	2,179
2023-10-02	3.356	3.356	3.353	3.353	3.142	96
2023-09-29	3.410	3.435	3.350	3.373	3.161	12,491
2023-09-28	3.405	3.405	3.370	3.378	3.166	44
2023-09-27	3.310	3.363	3.310	3.363	3.152	3,084
2023-09-26	3.345	3.345	3.300	3.300	3.093	1,987

← NewerPage 13 of 22 · 1,269 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.