Global Dominion Access S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 3.485 | 3.565 | 3.485 | 3.530 | 3.241 | 35,703 |
| 2022-10-20 | 3.565 | 3.565 | 3.450 | 3.510 | 3.223 | 45,490 |
| 2022-10-19 | 3.420 | 3.530 | 3.420 | 3.530 | 3.241 | 104,918 |
| 2022-10-18 | 3.405 | 3.505 | 3.400 | 3.435 | 3.154 | 229,418 |
| 2022-10-17 | 3.520 | 3.530 | 3.440 | 3.470 | 3.186 | 107,907 |
| 2022-10-14 | 3.455 | 3.480 | 3.395 | 3.415 | 3.136 | 100,063 |
| 2022-10-13 | 3.330 | 3.465 | 3.310 | 3.445 | 3.163 | 99,386 |
| 2022-10-12 | 3.460 | 3.460 | 3.285 | 3.285 | 3.016 | 55,644 |
| 2022-10-11 | 3.350 | 3.415 | 3.350 | 3.385 | 3.108 | 40,320 |
| 2022-10-10 | 3.350 | 3.425 | 3.350 | 3.370 | 3.094 | 49,050 |
| 2022-10-07 | 3.400 | 3.515 | 3.400 | 3.485 | 3.200 | 121,867 |
| 2022-10-06 | 3.590 | 3.590 | 3.380 | 3.400 | 3.122 | 90,756 |
| 2022-10-05 | 3.700 | 3.700 | 3.390 | 3.500 | 3.214 | 60,577 |
| 2022-10-04 | 3.390 | 3.500 | 3.385 | 3.500 | 3.214 | 85,352 |
| 2022-10-03 | 3.365 | 3.375 | 3.325 | 3.355 | 3.081 | 101,517 |
| 2022-09-30 | 3.240 | 3.380 | 3.240 | 3.355 | 3.081 | 55,483 |
| 2022-09-29 | 3.390 | 3.390 | 3.235 | 3.280 | 3.012 | 72,489 |
| 2022-09-28 | 3.355 | 3.355 | 3.235 | 3.320 | 3.049 | 98,276 |
| 2022-09-27 | 3.320 | 3.405 | 3.300 | 3.310 | 3.039 | 146,369 |
| 2022-09-26 | 3.490 | 3.490 | 3.230 | 3.385 | 3.108 | 102,730 |
| 2022-09-23 | 3.480 | 3.490 | 3.370 | 3.490 | 3.205 | 129,070 |
| 2022-09-22 | 3.600 | 3.600 | 3.455 | 3.470 | 3.186 | 65,381 |
| 2022-09-21 | 3.520 | 3.570 | 3.515 | 3.515 | 3.228 | 54,511 |
| 2022-09-20 | 3.645 | 3.645 | 3.545 | 3.570 | 3.278 | 54,675 |
| 2022-09-19 | 3.545 | 3.650 | 3.505 | 3.645 | 3.347 | 128,732 |
| 2022-09-16 | 3.630 | 3.630 | 3.510 | 3.510 | 3.223 | 224,025 |
| 2022-09-15 | 3.600 | 3.680 | 3.575 | 3.625 | 3.329 | 82,354 |
| 2022-09-14 | 3.725 | 3.725 | 3.640 | 3.680 | 3.379 | 81,596 |
| 2022-09-13 | 3.805 | 3.820 | 3.690 | 3.725 | 3.420 | 78,259 |
| 2022-09-12 | 3.750 | 3.820 | 3.750 | 3.815 | 3.503 | 43,132 |
| 2022-09-09 | 3.780 | 3.810 | 3.745 | 3.790 | 3.480 | 158,043 |
| 2022-09-08 | 3.770 | 3.795 | 3.720 | 3.795 | 3.485 | 59,049 |
| 2022-09-07 | 3.895 | 3.895 | 3.720 | 3.770 | 3.462 | 92,936 |
| 2022-09-06 | 3.915 | 3.915 | 3.765 | 3.765 | 3.457 | 57,926 |
| 2022-09-05 | 3.805 | 3.835 | 3.760 | 3.830 | 3.517 | 50,189 |
| 2022-09-02 | 3.840 | 3.900 | 3.840 | 3.880 | 3.563 | 49,962 |
| 2022-09-01 | 3.780 | 3.855 | 3.780 | 3.835 | 3.521 | 41,409 |
| 2022-08-31 | 3.800 | 3.855 | 3.800 | 3.855 | 3.540 | 102,386 |
| 2022-08-30 | 3.820 | 3.880 | 3.805 | 3.845 | 3.531 | 42,059 |
| 2022-08-29 | 3.845 | 3.850 | 3.785 | 3.820 | 3.508 | 45,300 |
| 2022-08-26 | 3.995 | 3.995 | 3.845 | 3.895 | 3.576 | 44,848 |
| 2022-08-25 | 3.885 | 3.940 | 3.885 | 3.900 | 3.581 | 191,050 |
| 2022-08-24 | 3.995 | 3.995 | 3.880 | 3.900 | 3.581 | 64,706 |
| 2022-08-23 | 3.905 | 3.960 | 3.905 | 3.915 | 3.595 | 57,396 |
| 2022-08-22 | 4.025 | 4.030 | 3.925 | 3.940 | 3.618 | 42,614 |
| 2022-08-19 | 4.100 | 4.100 | 4.050 | 4.060 | 3.728 | 40,493 |
| 2022-08-18 | 4.060 | 4.085 | 4.015 | 4.065 | 3.733 | 50,327 |
| 2022-08-17 | 4.005 | 4.075 | 4.005 | 4.060 | 3.728 | 31,100 |
| 2022-08-16 | 3.960 | 4.150 | 3.940 | 4.065 | 3.733 | 44,345 |
| 2022-08-15 | 4.040 | 4.080 | 4.010 | 4.080 | 3.746 | 36,582 |
| 2022-08-12 | 4.025 | 4.055 | 4.010 | 4.045 | 3.714 | 51,780 |
| 2022-08-11 | 3.980 | 4.045 | 3.965 | 4.020 | 3.691 | 51,839 |
| 2022-08-10 | 4.030 | 4.030 | 3.925 | 3.980 | 3.655 | 76,390 |
| 2022-08-09 | 4.000 | 4.015 | 3.930 | 3.970 | 3.645 | 67,472 |
| 2022-08-08 | 3.905 | 4.010 | 3.905 | 3.940 | 3.618 | 85,137 |
| 2022-08-05 | 4.020 | 4.020 | 3.915 | 3.960 | 3.636 | 60,589 |
| 2022-08-04 | 3.930 | 4.020 | 3.930 | 4.000 | 3.673 | 63,136 |
| 2022-08-03 | 3.805 | 3.995 | 3.765 | 3.950 | 3.627 | 168,888 |
| 2022-08-02 | 3.930 | 3.930 | 3.830 | 3.845 | 3.531 | 88,450 |
| 2022-08-01 | 3.930 | 3.975 | 3.910 | 3.920 | 3.599 | 48,817 |
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.