Global Dominion Access S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	4.865	5.000	4.845	5.000	4.512	340,682
2021-11-12	4.895	4.895	4.835	4.855	4.381	188,004
2021-11-11	4.945	4.965	4.875	4.895	4.417	169,465
2021-11-10	4.810	4.950	4.800	4.900	4.422	282,521
2021-11-09	4.750	4.805	4.735	4.790	4.322	448,547
2021-11-08	4.750	4.785	4.730	4.750	4.286	452,154
2021-11-05	4.680	4.770	4.680	4.750	4.286	482,092
2021-11-04	4.645	4.760	4.645	4.735	4.273	743,876
2021-11-03	4.740	4.760	4.695	4.750	4.286	314,720
2021-11-02	4.770	4.770	4.685	4.700	4.241	132,112
2021-11-01	4.670	4.805	4.670	4.770	4.304	179,250
2021-10-29	4.635	4.675	4.595	4.635	4.183	194,161
2021-10-28	4.500	4.620	4.485	4.620	4.169	566,842
2021-10-27	4.420	4.510	4.380	4.480	4.043	527,181
2021-10-26	4.325	4.435	4.325	4.410	3.979	51,532
2021-10-25	4.500	4.500	4.350	4.405	3.975	99,003
2021-10-22	4.470	4.470	4.410	4.435	4.002	76,024
2021-10-21	4.450	4.510	4.425	4.450	4.016	141,149
2021-10-20	4.500	4.510	4.480	4.495	4.056	172,313
2021-10-19	4.500	4.500	4.435	4.500	4.061	106,288
2021-10-18	4.500	4.510	4.435	4.445	4.011	134,493
2021-10-15	4.500	4.510	4.475	4.500	4.061	219,346
2021-10-14	4.460	4.500	4.460	4.470	4.034	88,189

← NewerPage 22 of 22 · 1,283 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.