Global Dominion Access S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.415	4.445	4.365	4.415	3.984	94,768
2022-02-08	4.330	4.370	4.300	4.330	3.907	195,437
2022-02-07	4.435	4.435	4.335	4.350	3.925	63,197
2022-02-04	4.340	4.445	4.320	4.385	3.957	78,921
2022-02-03	4.425	4.430	4.340	4.350	3.925	99,621
2022-02-02	4.435	4.465	4.380	4.380	3.952	73,775
2022-02-01	4.350	4.435	4.345	4.380	3.952	149,142
2022-01-31	4.415	4.425	4.325	4.375	3.948	102,891
2022-01-28	4.370	4.420	4.350	4.350	3.925	99,699
2022-01-27	4.350	4.475	4.350	4.420	3.989	82,732
2022-01-26	4.360	4.430	4.325	4.390	3.961	94,588
2022-01-25	4.250	4.385	4.250	4.300	3.880	116,666
2022-01-24	4.430	4.430	4.290	4.300	3.880	162,033
2022-01-21	4.495	4.500	4.390	4.430	3.998	127,184
2022-01-20	4.500	4.550	4.480	4.550	4.106	76,508
2022-01-19	4.500	4.555	4.490	4.505	4.065	70,103
2022-01-18	4.555	4.590	4.455	4.500	4.061	166,836
2022-01-17	4.550	4.635	4.550	4.635	4.183	87,341
2022-01-14	4.555	4.590	4.545	4.545	4.101	63,705
2022-01-13	4.540	4.640	4.540	4.600	4.151	47,980
2022-01-12	4.670	4.670	4.560	4.560	4.115	69,873
2022-01-11	4.620	4.630	4.540	4.590	4.142	70,853
2022-01-10	4.595	4.615	4.510	4.520	4.079	89,444
2022-01-07	4.695	4.695	4.610	4.610	4.160	66,595
2022-01-06	4.730	4.750	4.635	4.710	4.250	75,553
2022-01-05	4.690	4.720	4.640	4.695	4.237	72,593
2022-01-04	4.805	4.810	4.645	4.645	4.192	310,752
2022-01-03	4.800	4.835	4.710	4.760	4.295	102,280
2021-12-30	4.640	4.685	4.580	4.685	4.228	82,208
2021-12-29	4.620	4.625	4.570	4.610	4.160	138,579
2021-12-28	4.580	4.695	4.580	4.635	4.183	171,164
2021-12-27	4.520	4.570	4.510	4.555	4.110	219,623
2021-12-23	4.450	4.535	4.450	4.520	4.079	354,953
2021-12-22	4.385	4.470	4.385	4.440	4.007	175,569
2021-12-21	4.560	4.560	4.350	4.425	3.993	116,683
2021-12-20	4.370	4.380	4.330	4.360	3.934	131,897
2021-12-17	4.460	4.460	4.340	4.365	3.939	238,972
2021-12-16	4.500	4.500	4.365	4.365	3.939	138,983
2021-12-15	4.480	4.560	4.400	4.400	3.970	95,121
2021-12-14	4.475	4.565	4.475	4.500	4.061	119,712
2021-12-13	4.595	4.595	4.475	4.485	4.047	135,026
2021-12-10	4.545	4.585	4.500	4.500	4.061	82,062
2021-12-09	4.465	4.565	4.465	4.535	4.092	121,747
2021-12-08	4.510	4.620	4.505	4.505	4.065	116,660
2021-12-07	4.625	4.645	4.565	4.620	4.169	99,677
2021-12-06	4.625	4.625	4.455	4.520	4.079	124,619
2021-12-03	4.510	4.640	4.500	4.520	4.079	277,962
2021-12-02	4.420	4.420	4.320	4.375	3.948	157,017
2021-12-01	4.325	4.410	4.325	4.385	3.957	110,288
2021-11-30	4.300	4.430	4.300	4.360	3.934	203,976
2021-11-29	4.495	4.500	4.345	4.380	3.952	211,236
2021-11-26	4.500	4.550	4.395	4.395	3.966	336,483
2021-11-25	4.575	4.660	4.570	4.630	4.178	133,788
2021-11-24	4.550	4.615	4.505	4.545	4.101	195,465
2021-11-23	4.745	4.745	4.560	4.560	4.115	159,532
2021-11-22	4.685	4.720	4.665	4.690	4.232	201,683
2021-11-19	4.730	4.760	4.655	4.695	4.237	155,050
2021-11-18	4.965	4.965	4.725	4.740	4.277	177,468
2021-11-17	4.955	4.955	4.780	4.815	4.345	304,910
2021-11-16	4.940	4.990	4.885	4.885	4.408	159,620

← NewerPage 21 of 22 · 1,283 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.