Global Dominion Access S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.445 | 3.465 | 3.335 | 3.340 | 3.131 | 73,990 |
| 2024-06-12 | 3.500 | 3.500 | 3.390 | 3.435 | 3.220 | 76,411 |
| 2024-06-11 | 3.445 | 3.445 | 3.380 | 3.400 | 3.187 | 133,134 |
| 2024-06-10 | 3.465 | 3.465 | 3.410 | 3.415 | 3.201 | 3,194,085 |
| 2024-06-07 | 3.480 | 3.555 | 3.480 | 3.480 | 3.262 | 38,336 |
| 2024-06-06 | 3.470 | 3.525 | 3.470 | 3.505 | 3.285 | 57,492 |
| 2024-06-05 | 3.460 | 3.520 | 3.460 | 3.510 | 3.290 | 61,967 |
| 2024-06-04 | 3.525 | 3.545 | 3.445 | 3.460 | 3.243 | 92,566 |
| 2024-06-03 | 3.550 | 3.555 | 3.530 | 3.545 | 3.323 | 55,472 |
| 2024-05-31 | 3.575 | 3.575 | 3.510 | 3.545 | 3.323 | 91,416 |
| 2024-05-30 | 3.535 | 3.570 | 3.535 | 3.560 | 3.337 | 48,474 |
| 2024-05-29 | 3.600 | 3.600 | 3.535 | 3.545 | 3.323 | 85,622 |
| 2024-05-28 | 3.585 | 3.635 | 3.585 | 3.610 | 3.384 | 69,906 |
| 2024-05-27 | 3.570 | 3.610 | 3.550 | 3.610 | 3.384 | 63,355 |
| 2024-05-24 | 3.580 | 3.580 | 3.525 | 3.565 | 3.341 | 91,124 |
| 2024-05-23 | 3.555 | 3.615 | 3.550 | 3.565 | 3.341 | 76,085 |
| 2024-05-22 | 3.580 | 3.580 | 3.540 | 3.580 | 3.356 | 67,911 |
| 2024-05-21 | 3.575 | 3.575 | 3.520 | 3.535 | 3.313 | 83,001 |
| 2024-05-20 | 3.535 | 3.585 | 3.535 | 3.570 | 3.346 | 74,569 |
| 2024-05-17 | 3.530 | 3.545 | 3.520 | 3.540 | 3.318 | 102,447 |
| 2024-05-16 | 3.600 | 3.600 | 3.540 | 3.550 | 3.327 | 85,704 |
| 2024-05-15 | 3.570 | 3.630 | 3.570 | 3.580 | 3.356 | 142,027 |
| 2024-05-14 | 3.565 | 3.595 | 3.560 | 3.595 | 3.370 | 124,715 |
| 2024-05-13 | 3.520 | 3.565 | 3.520 | 3.565 | 3.341 | 98,731 |
| 2024-05-10 | 3.540 | 3.540 | 3.510 | 3.525 | 3.304 | 97,435 |
| 2024-05-09 | 3.515 | 3.540 | 3.505 | 3.510 | 3.290 | 126,602 |
| 2024-05-08 | 3.540 | 3.555 | 3.515 | 3.515 | 3.295 | 100,677 |
| 2024-05-07 | 3.550 | 3.555 | 3.510 | 3.535 | 3.313 | 90,735 |
| 2024-05-06 | 3.525 | 3.545 | 3.490 | 3.545 | 3.323 | 102,810 |
| 2024-05-03 | 3.470 | 3.520 | 3.470 | 3.485 | 3.266 | 100,337 |
| 2024-05-02 | 3.555 | 3.555 | 3.470 | 3.485 | 3.266 | 156,918 |
| 2024-04-30 | 3.500 | 3.555 | 3.470 | 3.515 | 3.295 | 276,086 |
| 2024-04-29 | 3.360 | 3.500 | 3.330 | 3.480 | 3.262 | 407,955 |
| 2024-04-26 | 3.290 | 3.320 | 3.270 | 3.300 | 3.093 | 138,436 |
| 2024-04-25 | 3.360 | 3.360 | 3.260 | 3.270 | 3.065 | 127,638 |
| 2024-04-24 | 3.370 | 3.380 | 3.330 | 3.350 | 3.140 | 98,581 |
| 2024-04-23 | 3.305 | 3.395 | 3.290 | 3.390 | 3.177 | 155,439 |
| 2024-04-22 | 3.220 | 3.290 | 3.220 | 3.290 | 3.084 | 91,273 |
| 2024-04-19 | 3.200 | 3.230 | 3.170 | 3.225 | 3.023 | 98,479 |
| 2024-04-18 | 3.205 | 3.260 | 3.175 | 3.225 | 3.023 | 240,252 |
| 2024-04-17 | 3.215 | 3.225 | 3.195 | 3.200 | 2.999 | 83,121 |
| 2024-04-16 | 3.260 | 3.260 | 3.200 | 3.215 | 3.013 | 131,708 |
| 2024-04-15 | 3.295 | 3.325 | 3.260 | 3.265 | 3.060 | 144,727 |
| 2024-04-12 | 3.420 | 3.420 | 3.330 | 3.330 | 3.121 | 70,304 |
| 2024-04-11 | 3.360 | 3.385 | 3.330 | 3.365 | 3.154 | 153,660 |
| 2024-04-10 | 3.370 | 3.370 | 3.335 | 3.370 | 3.159 | 147,792 |
| 2024-04-09 | 3.450 | 3.450 | 3.320 | 3.325 | 3.117 | 275,832 |
| 2024-04-08 | 3.335 | 3.340 | 3.300 | 3.315 | 3.107 | 172,764 |
| 2024-04-05 | 3.350 | 3.370 | 3.310 | 3.340 | 3.131 | 148,244 |
| 2024-04-04 | 3.385 | 3.405 | 3.355 | 3.370 | 3.159 | 127,398 |
| 2024-04-03 | 3.320 | 3.395 | 3.305 | 3.390 | 3.177 | 317,078 |
| 2024-04-02 | 3.325 | 3.380 | 3.290 | 3.295 | 3.088 | 357,073 |
| 2024-03-28 | 3.370 | 3.385 | 3.325 | 3.365 | 3.154 | 133,272 |
| 2024-03-27 | 3.300 | 3.365 | 3.300 | 3.350 | 3.140 | 86,651 |
| 2024-03-26 | 3.280 | 3.330 | 3.280 | 3.290 | 3.084 | 2,712,999 |
| 2024-03-25 | 3.275 | 3.305 | 3.275 | 3.290 | 3.084 | 54,825 |
| 2024-03-22 | 3.280 | 3.315 | 3.260 | 3.290 | 3.084 | 163,209 |
| 2024-03-21 | 3.275 | 3.325 | 3.270 | 3.290 | 3.084 | 216,152 |
| 2024-03-20 | 3.345 | 3.345 | 3.260 | 3.285 | 3.079 | 167,103 |
| 2024-03-19 | 3.200 | 3.315 | 3.185 | 3.280 | 3.074 | 259,186 |
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.