Global Dominion Access S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.700	2.725	2.700	2.710	2.604	9,392
2024-11-27	2.660	2.660	2.650	2.658	2.553	885
2024-11-26	2.668	2.668	2.668	2.668	2.563	0
2024-11-25	2.683	2.700	2.675	2.678	2.572	15,622
2024-11-22	2.663	2.690	2.663	2.663	2.558	1
2024-11-21	2.683	2.685	2.630	2.640	2.536	36
2024-11-20	2.700	2.700	2.670	2.673	2.567	547
2024-11-19	2.710	2.710	2.685	2.710	2.604	17
2024-11-18	2.720	2.730	2.720	2.720	2.613	17
2024-11-15	2.753	2.753	2.750	2.753	2.644	1
2024-11-14	2.700	2.768	2.700	2.768	2.659	3,904
2024-11-13	2.695	2.695	2.673	2.673	2.567	469
2024-11-12	2.705	2.730	2.700	2.710	2.604	313
2024-11-11	2.710	2.740	2.710	2.720	2.613	12
2024-11-08	2.730	2.730	2.705	2.715	2.608	14
2024-11-07	2.705	2.730	2.705	2.715	2.608	1,549
2024-11-06	2.705	2.705	2.675	2.700	2.594	401
2024-11-05	2.653	2.655	2.635	2.653	2.548	944
2024-11-04	2.645	2.650	2.645	2.645	2.541	6,873
2024-11-01	2.615	2.630	2.615	2.615	2.512	42
2024-10-31	2.668	2.680	2.600	2.600	2.498	6,119
2024-10-30	2.700	2.700	2.685	2.700	2.594	40
2024-10-29	2.720	2.750	2.710	2.715	2.608	301
2024-10-28	2.750	2.750	2.735	2.735	2.628	315
2024-10-25	2.768	2.768	2.768	2.768	2.659	0
2024-10-24	2.810	2.825	2.788	2.788	2.678	15
2024-10-23	2.915	2.915	2.810	2.858	2.745	9,474
2024-10-22	2.925	2.925	2.905	2.925	2.810	561
2024-10-21	2.958	2.965	2.920	2.920	2.805	420
2024-10-18	2.930	2.935	2.930	2.930	2.815	20
2024-10-17	2.920	2.945	2.900	2.900	2.786	5,357
2024-10-16	2.888	2.895	2.873	2.873	2.760	170
2024-10-15	2.930	2.930	2.890	2.920	2.805	7,514
2024-10-14	2.868	2.900	2.860	2.893	2.779	3,681
2024-10-11	2.830	2.868	2.830	2.868	2.755	5,336
2024-10-10	2.820	2.820	2.820	2.820	2.709	347
2024-10-09	2.830	2.910	2.820	2.900	2.786	2,273
2024-10-08	2.855	2.855	2.853	2.853	2.740	30
2024-10-07	2.925	2.925	2.880	2.883	2.769	735
2024-10-04	2.905	2.905	2.905	2.905	2.791	0
2024-10-03	2.920	2.935	2.890	2.905	2.791	761
2024-10-02	2.915	2.915	2.890	2.900	2.786	1,835
2024-10-01	2.953	2.970	2.885	2.905	2.791	937
2024-09-30	2.945	2.945	2.930	2.935	2.820	271
2024-09-27	2.935	2.935	2.935	2.935	2.820	0
2024-09-26	2.893	2.900	2.893	2.893	2.779	700
2024-09-25	2.865	2.868	2.865	2.868	2.755	336
2024-09-24	2.858	2.890	2.853	2.853	2.740	4,903
2024-09-23	2.890	2.890	2.860	2.873	2.760	1,026
2024-09-20	2.890	2.890	2.883	2.883	2.769	28
2024-09-19	2.935	2.940	2.935	2.935	2.820	10
2024-09-18	2.905	2.925	2.900	2.925	2.810	1,585,039
2024-09-17	2.925	2.925	2.925	2.925	2.810	0
2024-09-16	2.880	2.880	2.873	2.873	2.760	8
2024-09-13	2.900	2.900	2.888	2.888	2.774	2,500
2024-09-12	2.900	2.900	2.868	2.868	2.755	42
2024-09-11	2.868	2.875	2.825	2.825	2.714	233
2024-09-10	2.900	2.900	2.825	2.825	2.714	1,161
2024-09-09	2.915	2.930	2.860	2.920	2.805	2,854
2024-09-06	2.785	2.785	2.755	2.758	2.649	6,980

← NewerPage 9 of 22 · 1,262 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.