Global Dominion Access S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	4.415	4.415	4.300	4.320	3.899	28,612
2022-01-21	4.470	4.470	4.430	4.453	4.018	11,055
2022-01-20	4.500	4.550	4.495	4.500	4.061	7,510
2022-01-19	4.505	4.535	4.505	4.535	4.093	803
2022-01-18	4.510	4.510	4.490	4.510	4.070	1,805
2022-01-17	4.550	4.635	4.550	4.600	4.151	10,192
2022-01-14	4.595	4.595	4.545	4.563	4.117	10,497
2022-01-13	4.600	4.625	4.600	4.615	4.165	498
2022-01-12	4.625	4.625	4.585	4.593	4.144	669
2022-01-11	4.620	4.630	4.605	4.605	4.156	8
2022-01-10	4.593	4.630	4.520	4.520	4.079	4,530
2022-01-07	4.693	4.695	4.625	4.653	4.199	2,572
2022-01-06	4.730	4.750	4.669	4.740	4.278	10,665
2022-01-05	4.700	4.705	4.644	4.700	4.242	10,088
2022-01-04	4.755	4.755	4.650	4.678	4.221	1,361
2021-12-31	4.673	4.673	4.673	4.673	4.217	0
2021-12-30	4.675	4.675	4.615	4.673	4.217	11,905
2021-12-29	4.610	4.610	4.570	4.573	4.126	2,144
2021-12-24	4.520	4.520	4.520	4.520	4.079	0
2021-12-23	4.494	4.540	4.494	4.520	4.079	3,897
2021-12-22	4.370	4.460	4.370	4.440	4.007	16,566
2021-12-21	4.425	4.425	4.395	4.400	3.971	1,067
2021-12-20	4.368	4.395	4.345	4.345	3.921	5,381
2021-12-17	4.400	4.400	4.345	4.388	3.959	8,425
2021-12-16	4.450	4.450	4.365	4.425	3.993	6,224
2021-12-15	4.478	4.550	4.400	4.415	3.984	9,789
2021-12-14	4.500	4.568	4.500	4.568	4.122	5,287
2021-12-13	4.566	4.566	4.485	4.525	4.084	18,645
2021-12-10	4.560	4.560	4.500	4.553	4.108	5,430
2021-12-09	4.516	4.566	4.516	4.525	4.084	7,691
2021-12-08	4.505	4.615	4.505	4.568	4.122	5,726
2021-12-07	4.625	4.646	4.615	4.615	4.165	936
2021-12-06	4.546	4.546	4.475	4.545	4.102	14,827
2021-12-03	4.540	4.540	4.540	4.540	4.097	21,358
2021-12-02	4.393	4.393	4.340	4.373	3.946	45,740
2021-12-01	4.354	4.400	4.354	4.400	3.971	8,809
2021-11-30	4.315	4.400	4.315	4.400	3.971	13,990
2021-11-29	4.490	4.490	4.360	4.415	3.984	8,974
2021-11-26	4.500	4.550	4.395	4.415	3.984	13,744
2021-11-25	4.652	4.652	4.600	4.645	4.192	22,581
2021-11-24	4.520	4.580	4.520	4.520	4.079	5,068
2021-11-23	4.655	4.655	4.560	4.605	4.156	6,053
2021-11-22	4.683	4.715	4.678	4.678	4.221	17,506
2021-11-19	4.700	4.710	4.672	4.693	4.235	27,384
2021-11-18	4.801	4.801	4.740	4.758	4.293	7,261
2021-11-17	4.861	4.861	4.785	4.785	4.318	16,901
2021-11-16	4.885	4.975	4.885	4.915	4.436	765
2021-11-15	4.900	5.000	4.900	4.993	4.505	21,949
2021-11-12	4.858	4.895	4.833	4.833	4.361	14,800
2021-11-11	4.906	4.906	4.880	4.905	4.427	10,070
2021-11-10	4.900	4.927	4.900	4.908	4.429	22,148
2021-11-09	4.745	4.793	4.745	4.793	4.325	49,429
2021-11-08	4.750	4.763	4.750	4.763	4.298	2,837
2021-11-05	4.735	4.770	4.735	4.740	4.278	52,485
2021-11-04	4.745	4.750	4.735	4.745	4.282	872
2021-11-03	4.753	4.755	4.710	4.745	4.282	46,940
2021-11-02	4.735	4.735	4.700	4.715	4.255	18,457
2021-11-01	4.755	4.770	4.755	4.758	4.293	18,250
2021-10-29	4.653	4.655	4.615	4.615	4.165	12,148
2021-10-28	4.510	4.600	4.510	4.588	4.140	47,279

← NewerPage 21 of 22 · 1,270 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.