Global Dominion Access S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 3.600 | 3.730 | 3.600 | 3.600 | 3.306 | 97,827 |
| 2023-04-11 | 3.675 | 3.705 | 3.645 | 3.645 | 3.347 | 47,008 |
| 2023-04-06 | 3.690 | 3.735 | 3.665 | 3.675 | 3.374 | 47,866 |
| 2023-04-05 | 3.690 | 3.690 | 3.610 | 3.610 | 3.315 | 22,953 |
| 2023-04-04 | 3.680 | 3.730 | 3.655 | 3.655 | 3.356 | 60,341 |
| 2023-04-03 | 3.680 | 3.680 | 3.620 | 3.645 | 3.347 | 30,351 |
| 2023-03-31 | 3.565 | 3.665 | 3.565 | 3.610 | 3.315 | 57,101 |
| 2023-03-30 | 3.640 | 3.700 | 3.600 | 3.600 | 3.306 | 45,536 |
| 2023-03-29 | 3.635 | 3.635 | 3.545 | 3.605 | 3.310 | 28,444 |
| 2023-03-28 | 3.545 | 3.565 | 3.530 | 3.530 | 3.241 | 52,976 |
| 2023-03-27 | 3.620 | 3.620 | 3.525 | 3.540 | 3.251 | 35,412 |
| 2023-03-24 | 3.605 | 3.605 | 3.525 | 3.555 | 3.264 | 48,327 |
| 2023-03-23 | 3.555 | 3.585 | 3.520 | 3.550 | 3.260 | 40,276 |
| 2023-03-22 | 3.605 | 3.605 | 3.570 | 3.570 | 3.278 | 39,469 |
| 2023-03-21 | 3.500 | 3.635 | 3.500 | 3.605 | 3.310 | 88,665 |
| 2023-03-20 | 3.510 | 3.545 | 3.480 | 3.520 | 3.232 | 81,589 |
| 2023-03-17 | 3.590 | 3.650 | 3.550 | 3.550 | 3.260 | 72,036 |
| 2023-03-16 | 3.645 | 3.645 | 3.530 | 3.570 | 3.278 | 74,327 |
| 2023-03-15 | 3.640 | 3.650 | 3.550 | 3.550 | 3.260 | 117,419 |
| 2023-03-14 | 3.580 | 3.665 | 3.560 | 3.645 | 3.347 | 159,000 |
| 2023-03-13 | 3.680 | 3.680 | 3.520 | 3.575 | 3.283 | 218,192 |
| 2023-03-10 | 3.675 | 3.680 | 3.580 | 3.610 | 3.315 | 107,912 |
| 2023-03-09 | 3.600 | 3.615 | 3.545 | 3.610 | 3.315 | 93,600 |
| 2023-03-08 | 3.635 | 3.635 | 3.580 | 3.580 | 3.287 | 72,906 |
| 2023-03-07 | 3.600 | 3.640 | 3.595 | 3.600 | 3.306 | 91,095 |
| 2023-03-06 | 3.680 | 3.710 | 3.600 | 3.600 | 3.306 | 212,426 |
| 2023-03-03 | 3.570 | 3.645 | 3.540 | 3.625 | 3.329 | 144,813 |
| 2023-03-02 | 3.530 | 3.550 | 3.460 | 3.510 | 3.223 | 111,330 |
| 2023-03-01 | 3.550 | 3.575 | 3.520 | 3.520 | 3.232 | 74,005 |
| 2023-02-28 | 3.640 | 3.640 | 3.520 | 3.520 | 3.232 | 297,075 |
| 2023-02-27 | 3.685 | 3.690 | 3.610 | 3.625 | 3.329 | 192,372 |
| 2023-02-24 | 3.885 | 3.885 | 3.645 | 3.685 | 3.384 | 168,979 |
| 2023-02-23 | 3.890 | 3.890 | 3.800 | 3.800 | 3.489 | 66,746 |
| 2023-02-22 | 3.900 | 3.930 | 3.845 | 3.890 | 3.572 | 119,337 |
| 2023-02-21 | 3.860 | 3.935 | 3.860 | 3.920 | 3.599 | 45,270 |
| 2023-02-20 | 3.910 | 3.950 | 3.900 | 3.910 | 3.590 | 57,431 |
| 2023-02-17 | 3.850 | 3.885 | 3.850 | 3.865 | 3.549 | 24,237 |
| 2023-02-16 | 3.905 | 3.910 | 3.850 | 3.850 | 3.535 | 59,796 |
| 2023-02-15 | 3.970 | 3.970 | 3.910 | 3.925 | 3.604 | 31,712 |
| 2023-02-14 | 4.035 | 4.045 | 3.910 | 3.915 | 3.595 | 98,923 |
| 2023-02-13 | 3.960 | 4.025 | 3.960 | 3.985 | 3.659 | 58,150 |
| 2023-02-10 | 3.975 | 4.020 | 3.895 | 4.020 | 3.691 | 159,109 |
| 2023-02-09 | 4.005 | 4.040 | 3.990 | 4.020 | 3.691 | 54,051 |
| 2023-02-08 | 4.020 | 4.090 | 4.015 | 4.030 | 3.700 | 56,181 |
| 2023-02-07 | 4.135 | 4.135 | 4.015 | 4.015 | 3.687 | 77,567 |
| 2023-02-06 | 4.040 | 4.130 | 3.995 | 4.120 | 3.783 | 114,600 |
| 2023-02-03 | 4.030 | 4.040 | 3.985 | 4.000 | 3.673 | 97,394 |
| 2023-02-02 | 4.100 | 4.110 | 3.985 | 3.990 | 3.664 | 153,094 |
| 2023-02-01 | 3.995 | 4.090 | 3.965 | 4.090 | 3.756 | 82,251 |
| 2023-01-31 | 3.970 | 3.970 | 3.900 | 3.945 | 3.622 | 84,854 |
| 2023-01-30 | 3.970 | 4.000 | 3.910 | 3.970 | 3.645 | 168,201 |
| 2023-01-27 | 3.950 | 3.950 | 3.865 | 3.930 | 3.609 | 42,140 |
| 2023-01-26 | 3.860 | 3.940 | 3.860 | 3.885 | 3.567 | 75,020 |
| 2023-01-25 | 3.950 | 3.970 | 3.900 | 3.910 | 3.590 | 60,499 |
| 2023-01-24 | 3.960 | 3.980 | 3.880 | 3.905 | 3.586 | 86,639 |
| 2023-01-23 | 3.900 | 3.930 | 3.865 | 3.900 | 3.581 | 68,615 |
| 2023-01-20 | 3.800 | 3.870 | 3.790 | 3.850 | 3.535 | 55,688 |
| 2023-01-19 | 3.900 | 3.900 | 3.795 | 3.800 | 3.489 | 78,995 |
| 2023-01-18 | 3.840 | 3.950 | 3.840 | 3.870 | 3.554 | 137,619 |
| 2023-01-17 | 3.820 | 3.850 | 3.795 | 3.840 | 3.526 | 91,264 |
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.