Global Dominion Access S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 4.000 | 4.000 | 3.900 | 3.925 | 3.604 | 82,167 |
| 2022-07-28 | 4.000 | 4.025 | 3.900 | 3.960 | 3.636 | 157,148 |
| 2022-07-27 | 3.885 | 3.970 | 3.885 | 3.945 | 3.622 | 137,031 |
| 2022-07-26 | 3.910 | 3.980 | 3.870 | 3.870 | 3.554 | 99,081 |
| 2022-07-25 | 3.935 | 4.010 | 3.910 | 3.915 | 3.595 | 141,051 |
| 2022-07-22 | 4.160 | 4.190 | 3.980 | 3.990 | 3.664 | 147,064 |
| 2022-07-21 | 4.075 | 4.190 | 4.070 | 4.080 | 3.746 | 124,734 |
| 2022-07-20 | 4.250 | 4.250 | 4.145 | 4.180 | 3.838 | 78,915 |
| 2022-07-19 | 4.220 | 4.250 | 4.165 | 4.220 | 3.875 | 176,613 |
| 2022-07-18 | 4.200 | 4.230 | 4.170 | 4.185 | 3.843 | 95,728 |
| 2022-07-15 | 4.055 | 4.230 | 4.055 | 4.230 | 3.884 | 91,365 |
| 2022-07-14 | 4.065 | 4.130 | 4.060 | 4.085 | 3.751 | 53,880 |
| 2022-07-13 | 4.140 | 4.140 | 4.065 | 4.105 | 3.769 | 98,612 |
| 2022-07-12 | 4.115 | 4.180 | 4.100 | 4.125 | 3.788 | 130,618 |
| 2022-07-11 | 4.020 | 4.250 | 4.020 | 4.150 | 3.811 | 87,025 |
| 2022-07-08 | 4.130 | 4.230 | 4.110 | 4.210 | 3.866 | 102,504 |
| 2022-07-07 | 3.900 | 4.115 | 3.900 | 4.090 | 3.756 | 122,017 |
| 2022-07-06 | 3.900 | 3.995 | 3.900 | 3.935 | 3.613 | 70,378 |
| 2022-07-05 | 4.050 | 4.115 | 3.925 | 3.925 | 3.604 | 93,088 |
| 2022-07-04 | 4.070 | 4.105 | 4.050 | 4.055 | 3.723 | 88,355 |
| 2022-07-01 | 4.070 | 4.200 | 4.070 | 4.110 | 3.709 | 148,229 |
| 2022-06-30 | 4.165 | 4.165 | 4.105 | 4.155 | 3.749 | 119,855 |
| 2022-06-29 | 4.170 | 4.280 | 4.085 | 4.165 | 3.758 | 474,287 |
| 2022-06-28 | 4.195 | 4.335 | 4.195 | 4.315 | 3.894 | 183,529 |
| 2022-06-27 | 4.340 | 4.395 | 4.160 | 4.160 | 3.754 | 170,559 |
| 2022-06-24 | 4.260 | 4.345 | 4.225 | 4.325 | 3.903 | 171,001 |
| 2022-06-23 | 4.250 | 4.310 | 4.170 | 4.250 | 3.835 | 205,196 |
| 2022-06-22 | 4.125 | 4.225 | 4.105 | 4.210 | 3.799 | 151,300 |
| 2022-06-21 | 4.005 | 4.260 | 4.005 | 4.175 | 3.767 | 276,197 |
| 2022-06-20 | 4.020 | 4.125 | 4.000 | 4.105 | 3.704 | 179,338 |
| 2022-06-17 | 3.900 | 4.080 | 3.900 | 4.020 | 3.628 | 396,039 |
| 2022-06-16 | 4.100 | 4.100 | 3.900 | 3.950 | 3.564 | 143,239 |
| 2022-06-15 | 4.000 | 4.075 | 3.925 | 4.050 | 3.655 | 202,066 |
| 2022-06-14 | 3.970 | 3.975 | 3.855 | 3.945 | 3.560 | 148,898 |
| 2022-06-13 | 4.170 | 4.175 | 3.950 | 3.970 | 3.582 | 186,795 |
| 2022-06-10 | 4.350 | 4.350 | 4.235 | 4.270 | 3.853 | 341,693 |
| 2022-06-09 | 4.300 | 4.375 | 4.270 | 4.370 | 3.943 | 225,489 |
| 2022-06-08 | 4.345 | 4.345 | 4.205 | 4.310 | 3.889 | 681,912 |
| 2022-06-07 | 4.175 | 4.330 | 4.175 | 4.325 | 3.903 | 312,816 |
| 2022-06-06 | 4.230 | 4.275 | 4.195 | 4.260 | 3.844 | 112,301 |
| 2022-06-03 | 4.220 | 4.230 | 4.115 | 4.230 | 3.817 | 224,817 |
| 2022-06-02 | 4.140 | 4.225 | 4.115 | 4.225 | 3.813 | 254,148 |
| 2022-06-01 | 4.140 | 4.140 | 4.070 | 4.105 | 3.704 | 247,712 |
| 2022-05-31 | 4.060 | 4.130 | 4.015 | 4.110 | 3.709 | 316,538 |
| 2022-05-30 | 4.070 | 4.100 | 4.060 | 4.070 | 3.673 | 96,709 |
| 2022-05-27 | 3.975 | 4.030 | 3.955 | 4.025 | 3.632 | 94,075 |
| 2022-05-26 | 3.935 | 3.970 | 3.905 | 3.940 | 3.555 | 124,097 |
| 2022-05-25 | 3.800 | 3.875 | 3.765 | 3.855 | 3.479 | 109,665 |
| 2022-05-24 | 3.875 | 3.875 | 3.800 | 3.815 | 3.443 | 88,496 |
| 2022-05-23 | 3.805 | 3.875 | 3.805 | 3.875 | 3.497 | 123,735 |
| 2022-05-20 | 3.815 | 3.865 | 3.800 | 3.845 | 3.470 | 137,317 |
| 2022-05-19 | 3.800 | 3.800 | 3.710 | 3.770 | 3.402 | 70,505 |
| 2022-05-18 | 3.855 | 3.855 | 3.770 | 3.795 | 3.425 | 122,811 |
| 2022-05-17 | 3.710 | 3.820 | 3.710 | 3.800 | 3.429 | 57,320 |
| 2022-05-16 | 3.760 | 3.765 | 3.710 | 3.720 | 3.357 | 158,448 |
| 2022-05-13 | 3.750 | 3.835 | 3.745 | 3.760 | 3.393 | 125,569 |
| 2022-05-12 | 3.955 | 3.955 | 3.750 | 3.800 | 3.429 | 96,932 |
| 2022-05-11 | 3.755 | 3.945 | 3.755 | 3.870 | 3.492 | 297,033 |
| 2022-05-10 | 3.780 | 3.845 | 3.765 | 3.765 | 3.397 | 112,138 |
| 2022-05-09 | 3.785 | 3.845 | 3.785 | 3.815 | 3.443 | 101,747 |
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.