Global Dominion Access S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 3.830 | 3.835 | 3.785 | 3.785 | 3.475 | 83,108 |
| 2023-01-13 | 3.770 | 3.830 | 3.740 | 3.810 | 3.498 | 74,855 |
| 2023-01-12 | 3.680 | 3.750 | 3.670 | 3.720 | 3.416 | 49,415 |
| 2023-01-11 | 3.600 | 3.685 | 3.580 | 3.685 | 3.384 | 142,951 |
| 2023-01-10 | 3.610 | 3.610 | 3.580 | 3.600 | 3.306 | 138,696 |
| 2023-01-09 | 3.630 | 3.680 | 3.605 | 3.605 | 3.310 | 283,150 |
| 2023-01-06 | 3.675 | 3.680 | 3.600 | 3.640 | 3.342 | 45,989 |
| 2023-01-05 | 3.535 | 3.655 | 3.535 | 3.635 | 3.338 | 63,663 |
| 2023-01-04 | 3.505 | 3.630 | 3.505 | 3.575 | 3.283 | 56,452 |
| 2023-01-03 | 3.575 | 3.580 | 3.545 | 3.560 | 3.269 | 45,717 |
| 2023-01-02 | 3.645 | 3.645 | 3.495 | 3.500 | 3.214 | 82,146 |
| 2022-12-30 | 3.485 | 3.585 | 3.485 | 3.585 | 3.292 | 116,778 |
| 2022-12-29 | 3.410 | 3.535 | 3.395 | 3.490 | 3.205 | 114,949 |
| 2022-12-28 | 3.380 | 3.460 | 3.325 | 3.420 | 3.140 | 145,631 |
| 2022-12-27 | 3.410 | 3.470 | 3.310 | 3.375 | 3.099 | 189,247 |
| 2022-12-23 | 3.360 | 3.485 | 3.360 | 3.440 | 3.159 | 109,492 |
| 2022-12-22 | 3.390 | 3.485 | 3.370 | 3.415 | 3.136 | 241,718 |
| 2022-12-21 | 3.370 | 3.435 | 3.370 | 3.430 | 3.150 | 83,548 |
| 2022-12-20 | 3.440 | 3.440 | 3.330 | 3.390 | 3.113 | 135,477 |
| 2022-12-19 | 3.440 | 3.480 | 3.405 | 3.405 | 3.127 | 57,043 |
| 2022-12-16 | 3.485 | 3.485 | 3.435 | 3.455 | 3.172 | 69,317 |
| 2022-12-15 | 3.610 | 3.615 | 3.480 | 3.480 | 3.195 | 46,724 |
| 2022-12-14 | 3.650 | 3.650 | 3.600 | 3.605 | 3.310 | 71,647 |
| 2022-12-13 | 3.645 | 3.660 | 3.605 | 3.630 | 3.333 | 112,825 |
| 2022-12-12 | 3.590 | 3.655 | 3.590 | 3.645 | 3.347 | 29,562 |
| 2022-12-09 | 3.690 | 3.690 | 3.595 | 3.615 | 3.319 | 52,469 |
| 2022-12-08 | 3.590 | 3.640 | 3.590 | 3.600 | 3.306 | 39,180 |
| 2022-12-07 | 3.605 | 3.655 | 3.570 | 3.620 | 3.324 | 87,131 |
| 2022-12-06 | 3.635 | 3.640 | 3.585 | 3.585 | 3.292 | 61,879 |
| 2022-12-05 | 3.790 | 3.790 | 3.610 | 3.650 | 3.352 | 97,764 |
| 2022-12-02 | 3.630 | 3.760 | 3.630 | 3.745 | 3.439 | 60,488 |
| 2022-12-01 | 3.665 | 3.725 | 3.655 | 3.715 | 3.411 | 79,781 |
| 2022-11-30 | 3.735 | 3.735 | 3.615 | 3.615 | 3.319 | 145,338 |
| 2022-11-29 | 3.735 | 3.735 | 3.600 | 3.660 | 3.361 | 51,434 |
| 2022-11-28 | 3.640 | 3.655 | 3.595 | 3.635 | 3.338 | 51,513 |
| 2022-11-25 | 3.650 | 3.680 | 3.630 | 3.650 | 3.352 | 101,205 |
| 2022-11-24 | 3.610 | 3.715 | 3.610 | 3.680 | 3.379 | 76,780 |
| 2022-11-23 | 3.735 | 3.735 | 3.605 | 3.650 | 3.352 | 93,088 |
| 2022-11-22 | 3.655 | 3.685 | 3.550 | 3.685 | 3.384 | 134,667 |
| 2022-11-21 | 3.590 | 3.635 | 3.530 | 3.590 | 3.296 | 86,699 |
| 2022-11-18 | 3.580 | 3.580 | 3.495 | 3.550 | 3.260 | 97,728 |
| 2022-11-17 | 3.515 | 3.530 | 3.475 | 3.480 | 3.195 | 148,809 |
| 2022-11-16 | 3.570 | 3.610 | 3.510 | 3.510 | 3.223 | 58,710 |
| 2022-11-15 | 3.580 | 3.640 | 3.560 | 3.640 | 3.342 | 98,259 |
| 2022-11-14 | 3.600 | 3.645 | 3.585 | 3.590 | 3.296 | 114,245 |
| 2022-11-11 | 3.610 | 3.690 | 3.610 | 3.650 | 3.352 | 177,671 |
| 2022-11-10 | 3.450 | 3.610 | 3.450 | 3.610 | 3.315 | 115,642 |
| 2022-11-09 | 3.580 | 3.580 | 3.475 | 3.500 | 3.214 | 56,086 |
| 2022-11-08 | 3.560 | 3.565 | 3.535 | 3.545 | 3.255 | 93,128 |
| 2022-11-07 | 3.500 | 3.600 | 3.480 | 3.560 | 3.269 | 131,635 |
| 2022-11-04 | 3.560 | 3.560 | 3.430 | 3.440 | 3.159 | 206,314 |
| 2022-11-03 | 3.525 | 3.595 | 3.460 | 3.465 | 3.182 | 89,844 |
| 2022-11-02 | 3.750 | 3.750 | 3.600 | 3.600 | 3.306 | 156,871 |
| 2022-11-01 | 3.785 | 3.810 | 3.715 | 3.750 | 3.443 | 29,896 |
| 2022-10-31 | 3.760 | 3.810 | 3.710 | 3.710 | 3.407 | 23,747 |
| 2022-10-28 | 3.880 | 3.880 | 3.725 | 3.780 | 3.471 | 69,550 |
| 2022-10-27 | 3.895 | 3.895 | 3.785 | 3.820 | 3.508 | 62,160 |
| 2022-10-26 | 3.755 | 3.835 | 3.680 | 3.835 | 3.521 | 131,781 |
| 2022-10-25 | 3.710 | 3.730 | 3.580 | 3.715 | 3.411 | 85,480 |
| 2022-10-24 | 3.525 | 3.670 | 3.525 | 3.655 | 3.356 | 74,786 |
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.