Global Dominion Access S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 3.780 | 3.825 | 3.750 | 3.770 | 3.534 | 46,406 |
| 2023-07-05 | 3.810 | 3.835 | 3.800 | 3.815 | 3.576 | 38,207 |
| 2023-07-04 | 3.795 | 3.820 | 3.750 | 3.810 | 3.571 | 66,297 |
| 2023-07-03 | 3.900 | 3.900 | 3.790 | 3.810 | 3.571 | 142,815 |
| 2023-06-30 | 4.000 | 4.000 | 3.895 | 3.925 | 3.604 | 228,197 |
| 2023-06-29 | 3.945 | 4.010 | 3.930 | 3.950 | 3.627 | 98,775 |
| 2023-06-28 | 3.870 | 3.930 | 3.865 | 3.915 | 3.595 | 130,539 |
| 2023-06-27 | 3.880 | 3.920 | 3.855 | 3.865 | 3.549 | 75,239 |
| 2023-06-26 | 3.910 | 3.910 | 3.870 | 3.875 | 3.558 | 42,733 |
| 2023-06-23 | 3.935 | 3.935 | 3.880 | 3.910 | 3.590 | 25,651 |
| 2023-06-22 | 3.985 | 4.100 | 3.875 | 3.925 | 3.604 | 126,725 |
| 2023-06-21 | 3.985 | 3.985 | 3.920 | 3.955 | 3.632 | 108,924 |
| 2023-06-20 | 3.970 | 3.970 | 3.900 | 3.950 | 3.627 | 116,681 |
| 2023-06-19 | 4.050 | 4.070 | 3.975 | 3.985 | 3.659 | 103,274 |
| 2023-06-16 | 4.200 | 4.200 | 4.065 | 4.065 | 3.733 | 203,743 |
| 2023-06-15 | 4.220 | 4.220 | 4.125 | 4.130 | 3.792 | 135,165 |
| 2023-06-14 | 4.225 | 4.230 | 4.175 | 4.205 | 3.861 | 136,385 |
| 2023-06-13 | 4.185 | 4.210 | 4.105 | 4.185 | 3.843 | 357,596 |
| 2023-06-12 | 4.200 | 4.210 | 4.160 | 4.170 | 3.829 | 102,229 |
| 2023-06-09 | 4.210 | 4.230 | 4.190 | 4.205 | 3.861 | 67,438 |
| 2023-06-08 | 4.225 | 4.260 | 4.205 | 4.260 | 3.912 | 87,101 |
| 2023-06-07 | 4.245 | 4.275 | 4.170 | 4.195 | 3.852 | 157,864 |
| 2023-06-06 | 4.200 | 4.265 | 4.185 | 4.245 | 3.898 | 95,364 |
| 2023-06-05 | 4.270 | 4.270 | 4.195 | 4.225 | 3.880 | 107,751 |
| 2023-06-02 | 4.120 | 4.260 | 4.020 | 4.260 | 3.912 | 166,457 |
| 2023-06-01 | 4.095 | 4.215 | 4.085 | 4.215 | 3.870 | 186,068 |
| 2023-05-31 | 4.110 | 4.125 | 4.050 | 4.065 | 3.733 | 554,532 |
| 2023-05-30 | 4.110 | 4.145 | 4.060 | 4.080 | 3.746 | 120,636 |
| 2023-05-29 | 4.035 | 4.195 | 4.025 | 4.080 | 3.746 | 516,963 |
| 2023-05-26 | 4.035 | 4.035 | 3.965 | 4.025 | 3.696 | 140,382 |
| 2023-05-25 | 4.000 | 4.045 | 3.950 | 3.960 | 3.636 | 104,381 |
| 2023-05-24 | 3.975 | 4.000 | 3.895 | 3.980 | 3.655 | 91,692 |
| 2023-05-23 | 3.995 | 4.020 | 3.840 | 3.940 | 3.618 | 161,010 |
| 2023-05-22 | 3.900 | 3.990 | 3.900 | 3.990 | 3.664 | 88,280 |
| 2023-05-19 | 3.935 | 3.980 | 3.875 | 3.885 | 3.567 | 70,643 |
| 2023-05-18 | 3.740 | 3.995 | 3.740 | 3.890 | 3.572 | 222,669 |
| 2023-05-17 | 3.655 | 3.775 | 3.655 | 3.775 | 3.466 | 79,940 |
| 2023-05-16 | 3.670 | 3.705 | 3.670 | 3.685 | 3.384 | 31,145 |
| 2023-05-15 | 3.655 | 3.715 | 3.655 | 3.705 | 3.402 | 65,934 |
| 2023-05-12 | 3.735 | 3.735 | 3.665 | 3.670 | 3.370 | 77,005 |
| 2023-05-11 | 3.650 | 3.715 | 3.650 | 3.685 | 3.384 | 40,202 |
| 2023-05-10 | 3.645 | 3.685 | 3.635 | 3.680 | 3.379 | 86,299 |
| 2023-05-09 | 3.700 | 3.700 | 3.640 | 3.675 | 3.374 | 77,019 |
| 2023-05-08 | 3.640 | 3.685 | 3.635 | 3.685 | 3.384 | 83,992 |
| 2023-05-05 | 3.640 | 3.680 | 3.600 | 3.630 | 3.333 | 81,149 |
| 2023-05-04 | 3.650 | 3.650 | 3.580 | 3.605 | 3.310 | 51,163 |
| 2023-05-03 | 3.845 | 3.845 | 3.620 | 3.655 | 3.356 | 94,510 |
| 2023-05-02 | 3.860 | 3.860 | 3.770 | 3.815 | 3.503 | 60,685 |
| 2023-04-28 | 3.790 | 3.850 | 3.710 | 3.790 | 3.480 | 153,643 |
| 2023-04-27 | 3.600 | 3.730 | 3.600 | 3.730 | 3.425 | 96,709 |
| 2023-04-26 | 3.630 | 3.640 | 3.590 | 3.640 | 3.342 | 80,270 |
| 2023-04-25 | 3.560 | 3.640 | 3.560 | 3.605 | 3.310 | 50,154 |
| 2023-04-24 | 3.560 | 3.645 | 3.560 | 3.600 | 3.306 | 59,222 |
| 2023-04-21 | 3.620 | 3.635 | 3.575 | 3.600 | 3.306 | 40,680 |
| 2023-04-20 | 3.675 | 3.705 | 3.645 | 3.670 | 3.370 | 43,803 |
| 2023-04-19 | 3.700 | 3.740 | 3.665 | 3.695 | 3.393 | 80,658 |
| 2023-04-18 | 3.680 | 3.700 | 3.660 | 3.675 | 3.374 | 58,181 |
| 2023-04-17 | 3.575 | 3.670 | 3.575 | 3.670 | 3.370 | 132,580 |
| 2023-04-14 | 3.600 | 3.695 | 3.600 | 3.610 | 3.315 | 50,644 |
| 2023-04-13 | 3.595 | 3.680 | 3.590 | 3.675 | 3.374 | 68,165 |
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.