Global Dominion Access S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	3.195	3.200	2.980	3.115	2.920	642,421
2023-12-19	3.180	3.230	3.105	3.165	2.967	295,786
2023-12-18	3.215	3.215	3.095	3.170	2.971	232,281
2023-12-15	3.165	3.220	3.120	3.200	2.999	260,492
2023-12-14	3.160	3.270	3.095	3.155	2.957	573,079
2023-12-13	3.270	3.270	3.165	3.165	2.967	107,641
2023-12-12	3.240	3.265	3.190	3.220	3.018	94,102
2023-12-11	3.310	3.325	3.205	3.270	3.065	92,595
2023-12-08	3.310	3.345	3.200	3.315	3.107	104,547
2023-12-07	3.375	3.375	3.200	3.310	3.102	204,525
2023-12-06	3.330	3.360	3.290	3.300	3.093	33,649
2023-12-05	3.370	3.370	3.325	3.335	3.126	57,120
2023-12-04	3.340	3.390	3.325	3.350	3.140	86,380
2023-12-01	3.360	3.395	3.335	3.340	3.131	103,409
2023-11-30	3.395	3.395	3.310	3.345	3.135	179,460
2023-11-29	3.420	3.420	3.300	3.355	3.145	93,690
2023-11-28	3.390	3.400	3.360	3.380	3.168	108,561
2023-11-27	3.380	3.445	3.375	3.395	3.182	157,530
2023-11-24	3.350	3.350	3.295	3.330	3.121	18,011
2023-11-23	3.335	3.340	3.285	3.340	3.131	20,305
2023-11-22	3.385	3.400	3.300	3.300	3.093	50,727
2023-11-21	3.305	3.390	3.300	3.390	3.177	51,054
2023-11-20	3.285	3.365	3.245	3.300	3.093	41,060
2023-11-17	3.280	3.360	3.185	3.325	3.117	136,892
2023-11-16	3.260	3.285	3.180	3.185	2.985	67,602
2023-11-15	3.205	3.290	3.175	3.230	3.027	105,682
2023-11-14	3.240	3.290	3.170	3.240	3.037	47,107
2023-11-13	3.250	3.350	3.230	3.250	3.046	22,028
2023-11-10	3.250	3.250	3.200	3.220	3.018	8,023
2023-11-09	3.150	3.250	3.150	3.225	3.023	57,088
2023-11-08	3.150	3.205	3.110	3.130	2.934	175,741
2023-11-07	3.270	3.270	3.110	3.115	2.920	68,537
2023-11-06	3.260	3.260	3.210	3.210	3.009	29,500
2023-11-03	3.165	3.270	3.165	3.205	3.004	48,965
2023-11-02	3.080	3.210	3.080	3.210	3.009	44,102
2023-11-01	3.060	3.100	3.025	3.070	2.878	17,446
2023-10-31	3.020	3.145	3.020	3.070	2.878	48,539
2023-10-30	3.110	3.150	3.050	3.050	2.859	27,309
2023-10-27	3.100	3.105	3.060	3.060	2.868	87,163
2023-10-26	3.250	3.260	3.140	3.140	2.943	75,401
2023-10-25	3.200	3.255	3.180	3.250	3.046	57,680
2023-10-24	3.160	3.195	3.160	3.180	2.981	37,403
2023-10-23	3.160	3.180	3.140	3.160	2.962	65,469
2023-10-20	3.135	3.155	3.120	3.155	2.957	25,371
2023-10-19	3.120	3.165	3.115	3.160	2.962	46,595
2023-10-18	3.210	3.215	3.110	3.145	2.948	73,974
2023-10-17	3.110	3.220	3.080	3.220	3.018	49,470
2023-10-16	3.150	3.165	3.095	3.145	2.948	116,214
2023-10-13	3.300	3.300	3.090	3.125	2.929	192,615
2023-10-12	3.275	3.300	3.275	3.285	3.079	18,581
2023-10-11	3.370	3.370	3.270	3.285	3.079	21,350
2023-10-10	3.315	3.470	3.310	3.325	3.117	64,687
2023-10-09	3.320	3.365	3.310	3.310	3.102	15,331
2023-10-06	3.345	3.370	3.310	3.370	3.159	29,558
2023-10-05	3.335	3.340	3.310	3.310	3.102	15,417
2023-10-04	3.325	3.325	3.260	3.260	3.056	56,562
2023-10-03	3.360	3.370	3.330	3.330	3.121	39,799
2023-10-02	3.400	3.410	3.340	3.355	3.145	19,024
2023-09-29	3.410	3.450	3.350	3.350	3.140	86,417
2023-09-28	3.425	3.425	3.345	3.405	3.192	18,305

← NewerPage 13 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.