Global Dominion Access S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.230 | 3.255 | 3.205 | 3.230 | 3.027 | 346,514 |
| 2024-03-15 | 3.310 | 3.320 | 3.240 | 3.240 | 3.037 | 412,305 |
| 2024-03-14 | 3.365 | 3.370 | 3.305 | 3.305 | 3.098 | 125,862 |
| 2024-03-13 | 3.300 | 3.370 | 3.300 | 3.365 | 3.154 | 290,450 |
| 2024-03-12 | 3.430 | 3.430 | 3.315 | 3.330 | 3.121 | 182,388 |
| 2024-03-11 | 3.445 | 3.445 | 3.330 | 3.360 | 3.149 | 161,694 |
| 2024-03-08 | 3.450 | 3.480 | 3.360 | 3.375 | 3.163 | 247,543 |
| 2024-03-07 | 3.400 | 3.435 | 3.355 | 3.435 | 3.220 | 93,914 |
| 2024-03-06 | 3.380 | 3.415 | 3.375 | 3.395 | 3.182 | 99,939 |
| 2024-03-05 | 3.400 | 3.420 | 3.375 | 3.400 | 3.187 | 137,280 |
| 2024-03-04 | 3.470 | 3.480 | 3.400 | 3.440 | 3.224 | 393,594 |
| 2024-03-01 | 3.450 | 3.475 | 3.410 | 3.430 | 3.215 | 176,410 |
| 2024-02-29 | 3.540 | 3.540 | 3.440 | 3.465 | 3.248 | 177,908 |
| 2024-02-28 | 3.495 | 3.565 | 3.430 | 3.485 | 3.266 | 142,713 |
| 2024-02-27 | 3.495 | 3.495 | 3.400 | 3.485 | 3.266 | 210,004 |
| 2024-02-26 | 3.395 | 3.490 | 3.390 | 3.485 | 3.266 | 199,857 |
| 2024-02-23 | 3.365 | 3.380 | 3.310 | 3.325 | 3.117 | 87,005 |
| 2024-02-22 | 3.300 | 3.395 | 3.300 | 3.365 | 3.154 | 125,394 |
| 2024-02-21 | 3.310 | 3.315 | 3.290 | 3.310 | 3.102 | 237,202 |
| 2024-02-20 | 3.350 | 3.350 | 3.265 | 3.315 | 3.107 | 130,467 |
| 2024-02-19 | 3.340 | 3.370 | 3.285 | 3.320 | 3.112 | 115,577 |
| 2024-02-16 | 3.365 | 3.390 | 3.310 | 3.385 | 3.173 | 136,639 |
| 2024-02-15 | 3.405 | 3.425 | 3.310 | 3.310 | 3.102 | 141,100 |
| 2024-02-14 | 3.565 | 3.565 | 3.380 | 3.405 | 3.192 | 231,981 |
| 2024-02-13 | 3.580 | 3.580 | 3.510 | 3.550 | 3.327 | 140,693 |
| 2024-02-12 | 3.565 | 3.620 | 3.565 | 3.575 | 3.351 | 98,697 |
| 2024-02-09 | 3.540 | 3.575 | 3.530 | 3.540 | 3.318 | 109,042 |
| 2024-02-08 | 3.500 | 3.545 | 3.500 | 3.540 | 3.318 | 132,169 |
| 2024-02-07 | 3.585 | 3.585 | 3.505 | 3.515 | 3.295 | 167,671 |
| 2024-02-06 | 3.545 | 3.590 | 3.515 | 3.570 | 3.346 | 112,196 |
| 2024-02-05 | 3.560 | 3.560 | 3.515 | 3.540 | 3.318 | 88,175 |
| 2024-02-02 | 3.570 | 3.570 | 3.515 | 3.515 | 3.295 | 72,260 |
| 2024-02-01 | 3.575 | 3.580 | 3.525 | 3.530 | 3.309 | 63,383 |
| 2024-01-31 | 3.575 | 3.585 | 3.540 | 3.565 | 3.341 | 207,656 |
| 2024-01-30 | 3.575 | 3.595 | 3.535 | 3.540 | 3.318 | 115,601 |
| 2024-01-29 | 3.575 | 3.575 | 3.520 | 3.560 | 3.337 | 84,494 |
| 2024-01-26 | 3.620 | 3.620 | 3.480 | 3.530 | 3.309 | 161,681 |
| 2024-01-25 | 3.575 | 3.575 | 3.510 | 3.560 | 3.337 | 112,100 |
| 2024-01-24 | 3.500 | 3.630 | 3.490 | 3.550 | 3.327 | 404,111 |
| 2024-01-23 | 3.330 | 3.480 | 3.305 | 3.450 | 3.234 | 240,797 |
| 2024-01-22 | 3.280 | 3.330 | 3.280 | 3.305 | 3.098 | 95,874 |
| 2024-01-19 | 3.305 | 3.345 | 3.260 | 3.265 | 3.060 | 46,103 |
| 2024-01-18 | 3.320 | 3.340 | 3.280 | 3.305 | 3.098 | 64,433 |
| 2024-01-17 | 3.350 | 3.355 | 3.310 | 3.330 | 3.121 | 48,175 |
| 2024-01-16 | 3.375 | 3.395 | 3.350 | 3.355 | 3.145 | 52,182 |
| 2024-01-15 | 3.345 | 3.400 | 3.320 | 3.365 | 3.154 | 82,711 |
| 2024-01-12 | 3.305 | 3.355 | 3.280 | 3.325 | 3.117 | 61,972 |
| 2024-01-11 | 3.305 | 3.390 | 3.280 | 3.280 | 3.074 | 211,012 |
| 2024-01-10 | 3.330 | 3.350 | 3.305 | 3.315 | 3.107 | 16,313 |
| 2024-01-09 | 3.350 | 3.355 | 3.305 | 3.335 | 3.126 | 28,903 |
| 2024-01-08 | 3.310 | 3.375 | 3.280 | 3.340 | 3.131 | 46,599 |
| 2024-01-05 | 3.300 | 3.335 | 3.265 | 3.305 | 3.098 | 64,230 |
| 2024-01-04 | 3.345 | 3.360 | 3.320 | 3.330 | 3.121 | 58,442 |
| 2024-01-03 | 3.430 | 3.430 | 3.355 | 3.355 | 3.145 | 120,078 |
| 2024-01-02 | 3.395 | 3.430 | 3.370 | 3.400 | 3.187 | 85,985 |
| 2023-12-29 | 3.335 | 3.400 | 3.335 | 3.360 | 3.149 | 78,295 |
| 2023-12-28 | 3.345 | 3.360 | 3.300 | 3.350 | 3.140 | 119,465 |
| 2023-12-27 | 3.270 | 3.350 | 3.245 | 3.325 | 3.117 | 132,029 |
| 2023-12-22 | 3.140 | 3.270 | 3.140 | 3.245 | 3.042 | 108,863 |
| 2023-12-21 | 3.145 | 3.200 | 3.120 | 3.160 | 2.962 | 76,930 |
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.