Global Dominion Access S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 3.425 | 3.425 | 3.345 | 3.405 | 3.192 | 18,305 |
| 2023-09-27 | 3.310 | 3.390 | 3.310 | 3.350 | 3.140 | 30,213 |
| 2023-09-26 | 3.375 | 3.375 | 3.290 | 3.310 | 3.102 | 142,228 |
| 2023-09-25 | 3.460 | 3.460 | 3.365 | 3.365 | 3.154 | 46,883 |
| 2023-09-22 | 3.415 | 3.470 | 3.415 | 3.470 | 3.252 | 25,014 |
| 2023-09-21 | 3.480 | 3.480 | 3.410 | 3.420 | 3.206 | 24,130 |
| 2023-09-20 | 3.440 | 3.500 | 3.440 | 3.485 | 3.266 | 35,805 |
| 2023-09-19 | 3.445 | 3.500 | 3.400 | 3.425 | 3.210 | 84,625 |
| 2023-09-18 | 3.475 | 3.485 | 3.360 | 3.430 | 3.215 | 103,620 |
| 2023-09-15 | 3.500 | 3.590 | 3.470 | 3.475 | 3.257 | 105,338 |
| 2023-09-14 | 3.550 | 3.555 | 3.450 | 3.490 | 3.271 | 70,080 |
| 2023-09-13 | 3.540 | 3.550 | 3.530 | 3.530 | 3.309 | 9,619 |
| 2023-09-12 | 3.590 | 3.590 | 3.540 | 3.545 | 3.323 | 15,033 |
| 2023-09-11 | 3.605 | 3.610 | 3.540 | 3.560 | 3.337 | 13,871 |
| 2023-09-08 | 3.630 | 3.655 | 3.560 | 3.570 | 3.346 | 24,794 |
| 2023-09-07 | 3.600 | 3.605 | 3.560 | 3.595 | 3.370 | 31,662 |
| 2023-09-06 | 3.575 | 3.610 | 3.560 | 3.590 | 3.365 | 15,009 |
| 2023-09-05 | 3.635 | 3.635 | 3.565 | 3.595 | 3.370 | 7,985 |
| 2023-09-04 | 3.655 | 3.680 | 3.625 | 3.650 | 3.421 | 35,351 |
| 2023-09-01 | 3.725 | 3.725 | 3.650 | 3.660 | 3.431 | 17,229 |
| 2023-08-31 | 3.640 | 3.705 | 3.595 | 3.690 | 3.459 | 67,660 |
| 2023-08-30 | 3.655 | 3.685 | 3.625 | 3.640 | 3.412 | 28,766 |
| 2023-08-29 | 3.645 | 3.685 | 3.645 | 3.660 | 3.431 | 14,532 |
| 2023-08-28 | 3.590 | 3.690 | 3.555 | 3.630 | 3.402 | 49,916 |
| 2023-08-25 | 3.480 | 3.590 | 3.480 | 3.550 | 3.327 | 52,959 |
| 2023-08-24 | 3.530 | 3.530 | 3.470 | 3.470 | 3.252 | 66,374 |
| 2023-08-23 | 3.575 | 3.610 | 3.530 | 3.535 | 3.313 | 10,467 |
| 2023-08-22 | 3.610 | 3.610 | 3.525 | 3.565 | 3.341 | 31,828 |
| 2023-08-21 | 3.625 | 3.635 | 3.510 | 3.525 | 3.304 | 48,067 |
| 2023-08-18 | 3.595 | 3.655 | 3.540 | 3.570 | 3.346 | 46,245 |
| 2023-08-17 | 3.660 | 3.660 | 3.590 | 3.590 | 3.365 | 24,507 |
| 2023-08-16 | 3.630 | 3.670 | 3.600 | 3.620 | 3.393 | 46,108 |
| 2023-08-15 | 3.690 | 3.720 | 3.640 | 3.645 | 3.416 | 33,522 |
| 2023-08-14 | 3.700 | 3.705 | 3.650 | 3.705 | 3.473 | 18,322 |
| 2023-08-11 | 3.715 | 3.735 | 3.695 | 3.700 | 3.468 | 24,900 |
| 2023-08-10 | 3.700 | 3.735 | 3.670 | 3.720 | 3.487 | 42,280 |
| 2023-08-09 | 3.640 | 3.700 | 3.640 | 3.660 | 3.431 | 10,985 |
| 2023-08-08 | 3.705 | 3.705 | 3.630 | 3.635 | 3.407 | 64,242 |
| 2023-08-07 | 3.750 | 3.750 | 3.675 | 3.680 | 3.449 | 16,802 |
| 2023-08-04 | 3.745 | 3.745 | 3.670 | 3.690 | 3.459 | 31,696 |
| 2023-08-03 | 3.720 | 3.745 | 3.680 | 3.690 | 3.459 | 31,909 |
| 2023-08-02 | 3.895 | 3.895 | 3.735 | 3.790 | 3.552 | 15,809 |
| 2023-08-01 | 3.810 | 3.820 | 3.760 | 3.775 | 3.538 | 55,245 |
| 2023-07-31 | 3.860 | 3.870 | 3.800 | 3.825 | 3.585 | 60,994 |
| 2023-07-28 | 3.795 | 3.850 | 3.795 | 3.825 | 3.585 | 58,674 |
| 2023-07-27 | 3.780 | 3.890 | 3.750 | 3.800 | 3.562 | 65,290 |
| 2023-07-26 | 3.720 | 3.800 | 3.720 | 3.785 | 3.548 | 46,660 |
| 2023-07-25 | 3.795 | 3.795 | 3.720 | 3.745 | 3.510 | 30,215 |
| 2023-07-24 | 3.735 | 3.740 | 3.650 | 3.720 | 3.487 | 156,253 |
| 2023-07-21 | 3.790 | 3.800 | 3.750 | 3.790 | 3.552 | 44,659 |
| 2023-07-20 | 3.900 | 3.900 | 3.770 | 3.800 | 3.562 | 46,772 |
| 2023-07-19 | 3.850 | 3.880 | 3.820 | 3.820 | 3.580 | 26,396 |
| 2023-07-18 | 3.850 | 3.860 | 3.820 | 3.855 | 3.613 | 48,131 |
| 2023-07-17 | 3.870 | 3.870 | 3.815 | 3.855 | 3.613 | 39,361 |
| 2023-07-14 | 3.845 | 3.865 | 3.820 | 3.840 | 3.599 | 61,277 |
| 2023-07-13 | 3.755 | 3.840 | 3.730 | 3.800 | 3.562 | 72,830 |
| 2023-07-12 | 3.805 | 3.825 | 3.755 | 3.755 | 3.520 | 86,972 |
| 2023-07-11 | 3.780 | 3.855 | 3.780 | 3.820 | 3.580 | 34,767 |
| 2023-07-10 | 3.800 | 3.820 | 3.745 | 3.780 | 3.543 | 36,600 |
| 2023-07-07 | 3.755 | 3.850 | 3.755 | 3.820 | 3.580 | 56,505 |
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.