Global Dominion Access S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.820 | 3.860 | 3.800 | 3.845 | 3.470 | 78,598 |
| 2022-05-05 | 3.880 | 3.930 | 3.815 | 3.815 | 3.443 | 76,371 |
| 2022-05-04 | 3.955 | 3.955 | 3.865 | 3.865 | 3.488 | 80,526 |
| 2022-05-03 | 3.960 | 3.960 | 3.890 | 3.900 | 3.519 | 80,441 |
| 2022-05-02 | 3.990 | 3.990 | 3.835 | 3.890 | 3.510 | 88,456 |
| 2022-04-29 | 4.020 | 4.020 | 3.905 | 3.960 | 3.573 | 168,899 |
| 2022-04-28 | 3.830 | 3.955 | 3.830 | 3.945 | 3.560 | 124,644 |
| 2022-04-27 | 3.805 | 3.890 | 3.805 | 3.840 | 3.465 | 124,864 |
| 2022-04-26 | 3.995 | 3.995 | 3.855 | 3.870 | 3.492 | 92,293 |
| 2022-04-25 | 3.990 | 3.990 | 3.880 | 3.920 | 3.537 | 154,049 |
| 2022-04-22 | 3.950 | 3.975 | 3.925 | 3.960 | 3.573 | 93,335 |
| 2022-04-21 | 4.025 | 4.025 | 3.930 | 3.975 | 3.587 | 86,224 |
| 2022-04-20 | 4.070 | 4.070 | 3.950 | 3.960 | 3.573 | 66,910 |
| 2022-04-19 | 4.035 | 4.035 | 3.910 | 3.960 | 3.573 | 121,006 |
| 2022-04-14 | 3.950 | 3.960 | 3.910 | 3.960 | 3.573 | 106,579 |
| 2022-04-13 | 3.990 | 3.990 | 3.805 | 3.890 | 3.510 | 169,490 |
| 2022-04-12 | 3.875 | 3.920 | 3.830 | 3.920 | 3.537 | 163,947 |
| 2022-04-11 | 3.940 | 3.940 | 3.845 | 3.895 | 3.515 | 219,081 |
| 2022-04-08 | 3.850 | 3.920 | 3.850 | 3.920 | 3.537 | 131,060 |
| 2022-04-07 | 3.925 | 3.925 | 3.850 | 3.860 | 3.483 | 87,117 |
| 2022-04-06 | 3.900 | 4.000 | 3.895 | 3.920 | 3.537 | 120,998 |
| 2022-04-05 | 4.080 | 4.080 | 3.955 | 3.955 | 3.569 | 141,420 |
| 2022-04-04 | 4.130 | 4.130 | 3.970 | 4.005 | 3.614 | 140,493 |
| 2022-04-01 | 4.120 | 4.120 | 4.025 | 4.025 | 3.632 | 109,729 |
| 2022-03-31 | 4.140 | 4.140 | 4.050 | 4.060 | 3.664 | 295,182 |
| 2022-03-30 | 4.160 | 4.160 | 4.040 | 4.055 | 3.659 | 131,664 |
| 2022-03-29 | 4.050 | 4.145 | 4.040 | 4.115 | 3.713 | 128,526 |
| 2022-03-28 | 3.965 | 4.075 | 3.965 | 4.035 | 3.641 | 98,648 |
| 2022-03-25 | 4.140 | 4.140 | 3.955 | 4.030 | 3.637 | 91,758 |
| 2022-03-24 | 4.035 | 4.040 | 3.930 | 3.960 | 3.573 | 194,401 |
| 2022-03-23 | 4.090 | 4.095 | 3.950 | 4.020 | 3.628 | 218,062 |
| 2022-03-22 | 3.980 | 4.075 | 3.940 | 4.060 | 3.664 | 157,787 |
| 2022-03-21 | 3.925 | 3.965 | 3.885 | 3.965 | 3.578 | 150,229 |
| 2022-03-18 | 3.915 | 3.915 | 3.835 | 3.890 | 3.510 | 115,878 |
| 2022-03-17 | 3.930 | 3.935 | 3.830 | 3.860 | 3.483 | 113,031 |
| 2022-03-16 | 3.910 | 3.925 | 3.855 | 3.865 | 3.488 | 392,533 |
| 2022-03-15 | 3.750 | 3.845 | 3.705 | 3.800 | 3.429 | 155,853 |
| 2022-03-14 | 3.790 | 3.825 | 3.705 | 3.785 | 3.416 | 246,835 |
| 2022-03-11 | 3.705 | 3.805 | 3.635 | 3.725 | 3.361 | 196,248 |
| 2022-03-10 | 3.700 | 3.700 | 3.580 | 3.595 | 3.244 | 167,251 |
| 2022-03-09 | 3.580 | 3.740 | 3.575 | 3.655 | 3.298 | 271,203 |
| 2022-03-08 | 3.525 | 3.655 | 3.495 | 3.585 | 3.235 | 188,947 |
| 2022-03-07 | 3.550 | 3.605 | 3.395 | 3.505 | 3.163 | 420,477 |
| 2022-03-04 | 3.750 | 3.750 | 3.610 | 3.625 | 3.271 | 515,975 |
| 2022-03-03 | 3.800 | 3.990 | 3.765 | 3.765 | 3.397 | 352,535 |
| 2022-03-02 | 3.930 | 3.985 | 3.850 | 3.950 | 3.564 | 211,078 |
| 2022-03-01 | 4.250 | 4.250 | 3.950 | 3.950 | 3.564 | 239,157 |
| 2022-02-28 | 4.170 | 4.220 | 4.060 | 4.180 | 3.772 | 296,300 |
| 2022-02-25 | 4.340 | 4.345 | 4.195 | 4.270 | 3.853 | 329,788 |
| 2022-02-24 | 4.250 | 4.330 | 4.165 | 4.320 | 3.898 | 261,669 |
| 2022-02-23 | 4.375 | 4.460 | 4.375 | 4.410 | 3.979 | 187,906 |
| 2022-02-22 | 4.320 | 4.450 | 4.310 | 4.370 | 3.943 | 102,071 |
| 2022-02-21 | 4.415 | 4.470 | 4.370 | 4.430 | 3.998 | 97,833 |
| 2022-02-18 | 4.420 | 4.485 | 4.415 | 4.415 | 3.984 | 145,322 |
| 2022-02-17 | 4.470 | 4.520 | 4.425 | 4.425 | 3.993 | 187,287 |
| 2022-02-16 | 4.510 | 4.555 | 4.425 | 4.445 | 4.011 | 100,947 |
| 2022-02-15 | 4.350 | 4.500 | 4.350 | 4.470 | 4.034 | 184,055 |
| 2022-02-14 | 4.390 | 4.450 | 4.300 | 4.405 | 3.975 | 207,771 |
| 2022-02-11 | 4.420 | 4.455 | 4.400 | 4.440 | 4.007 | 390,127 |
| 2022-02-10 | 4.400 | 4.480 | 4.390 | 4.450 | 4.016 | 161,774 |
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.