Global Dominion Access S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.865 | 2.865 | 2.800 | 2.800 | 2.690 | 85,476 |
| 2024-09-04 | 2.875 | 2.875 | 2.785 | 2.810 | 2.700 | 143,365 |
| 2024-09-03 | 2.960 | 2.960 | 2.875 | 2.875 | 2.762 | 112,303 |
| 2024-09-02 | 2.970 | 2.980 | 2.900 | 2.905 | 2.791 | 118,697 |
| 2024-08-30 | 2.920 | 2.955 | 2.910 | 2.955 | 2.839 | 161,954 |
| 2024-08-29 | 2.910 | 2.925 | 2.890 | 2.905 | 2.791 | 121,003 |
| 2024-08-28 | 2.910 | 2.950 | 2.890 | 2.915 | 2.801 | 128,665 |
| 2024-08-27 | 2.970 | 2.970 | 2.900 | 2.925 | 2.810 | 137,336 |
| 2024-08-26 | 2.895 | 2.970 | 2.885 | 2.945 | 2.829 | 145,470 |
| 2024-08-23 | 2.875 | 2.880 | 2.810 | 2.870 | 2.757 | 81,475 |
| 2024-08-22 | 2.920 | 2.920 | 2.850 | 2.850 | 2.738 | 136,408 |
| 2024-08-21 | 2.840 | 2.930 | 2.820 | 2.905 | 2.791 | 223,325 |
| 2024-08-20 | 2.860 | 2.860 | 2.820 | 2.830 | 2.719 | 119,500 |
| 2024-08-19 | 2.800 | 2.845 | 2.800 | 2.835 | 2.724 | 62,345 |
| 2024-08-16 | 2.815 | 2.815 | 2.790 | 2.800 | 2.690 | 67,031 |
| 2024-08-15 | 2.800 | 2.820 | 2.770 | 2.815 | 2.705 | 70,053 |
| 2024-08-14 | 2.780 | 2.790 | 2.755 | 2.760 | 2.652 | 92,953 |
| 2024-08-13 | 2.765 | 2.765 | 2.735 | 2.760 | 2.652 | 71,298 |
| 2024-08-12 | 2.755 | 2.780 | 2.725 | 2.735 | 2.628 | 104,608 |
| 2024-08-09 | 2.800 | 2.800 | 2.750 | 2.750 | 2.642 | 191,064 |
| 2024-08-08 | 2.815 | 2.815 | 2.730 | 2.750 | 2.642 | 120,477 |
| 2024-08-07 | 2.800 | 2.825 | 2.770 | 2.785 | 2.676 | 180,468 |
| 2024-08-06 | 2.855 | 2.855 | 2.730 | 2.770 | 2.661 | 278,000 |
| 2024-08-05 | 2.840 | 2.860 | 2.750 | 2.790 | 2.681 | 225,867 |
| 2024-08-02 | 2.995 | 2.995 | 2.845 | 2.890 | 2.777 | 394,048 |
| 2024-08-01 | 3.030 | 3.045 | 2.980 | 2.985 | 2.868 | 204,747 |
| 2024-07-31 | 3.030 | 3.075 | 3.010 | 3.025 | 2.906 | 191,413 |
| 2024-07-30 | 3.090 | 3.110 | 3.005 | 3.010 | 2.892 | 170,928 |
| 2024-07-29 | 3.040 | 3.090 | 3.035 | 3.035 | 2.916 | 203,025 |
| 2024-07-26 | 3.010 | 3.015 | 2.975 | 2.990 | 2.873 | 152,750 |
| 2024-07-25 | 3.100 | 3.100 | 3.010 | 3.010 | 2.892 | 311,924 |
| 2024-07-24 | 3.205 | 3.235 | 3.060 | 3.100 | 2.978 | 250,181 |
| 2024-07-23 | 3.265 | 3.265 | 3.205 | 3.220 | 3.094 | 74,015 |
| 2024-07-22 | 3.220 | 3.260 | 3.205 | 3.230 | 3.103 | 102,359 |
| 2024-07-19 | 3.220 | 3.220 | 3.175 | 3.215 | 3.089 | 84,946 |
| 2024-07-18 | 3.250 | 3.250 | 3.200 | 3.220 | 3.094 | 113,811 |
| 2024-07-17 | 3.240 | 3.330 | 3.210 | 3.230 | 3.103 | 94,436 |
| 2024-07-16 | 3.335 | 3.335 | 3.230 | 3.280 | 3.151 | 108,066 |
| 2024-07-15 | 3.325 | 3.340 | 3.280 | 3.310 | 3.180 | 239,577 |
| 2024-07-12 | 3.245 | 3.310 | 3.210 | 3.275 | 3.147 | 156,248 |
| 2024-07-11 | 3.230 | 3.230 | 3.180 | 3.220 | 3.094 | 50,239 |
| 2024-07-10 | 3.170 | 3.200 | 3.160 | 3.175 | 3.050 | 95,872 |
| 2024-07-09 | 3.205 | 3.220 | 3.170 | 3.185 | 3.060 | 166,970 |
| 2024-07-08 | 3.320 | 3.320 | 3.175 | 3.200 | 3.074 | 74,693 |
| 2024-07-05 | 3.200 | 3.220 | 3.160 | 3.195 | 3.070 | 162,882 |
| 2024-07-04 | 3.250 | 3.275 | 3.240 | 3.260 | 3.056 | 49,013 |
| 2024-07-03 | 3.225 | 3.255 | 3.220 | 3.240 | 3.037 | 62,589 |
| 2024-07-02 | 3.235 | 3.240 | 3.210 | 3.215 | 3.013 | 94,306 |
| 2024-07-01 | 3.250 | 3.265 | 3.220 | 3.235 | 3.032 | 86,537 |
| 2024-06-28 | 3.250 | 3.275 | 3.210 | 3.220 | 3.018 | 94,366 |
| 2024-06-27 | 3.255 | 3.280 | 3.255 | 3.265 | 3.060 | 118,545 |
| 2024-06-26 | 3.250 | 3.280 | 3.215 | 3.245 | 3.042 | 136,409 |
| 2024-06-25 | 3.260 | 3.260 | 3.210 | 3.230 | 3.027 | 52,656 |
| 2024-06-24 | 3.270 | 3.270 | 3.210 | 3.235 | 3.032 | 80,693 |
| 2024-06-21 | 3.295 | 3.330 | 3.210 | 3.210 | 3.009 | 289,336 |
| 2024-06-20 | 3.270 | 3.275 | 3.235 | 3.260 | 3.056 | 94,600 |
| 2024-06-19 | 3.210 | 3.270 | 3.210 | 3.260 | 3.056 | 217,554 |
| 2024-06-18 | 3.290 | 3.305 | 3.255 | 3.270 | 3.065 | 88,540 |
| 2024-06-17 | 3.300 | 3.325 | 3.255 | 3.300 | 3.093 | 71,431 |
| 2024-06-14 | 3.350 | 3.360 | 3.270 | 3.300 | 3.093 | 97,250 |
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.