Global Dominion Access S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 4.940 | 4.990 | 4.885 | 4.885 | 4.408 | 159,620 |
| 2021-11-15 | 4.865 | 5.000 | 4.845 | 5.000 | 4.512 | 340,682 |
| 2021-11-12 | 4.895 | 4.895 | 4.835 | 4.855 | 4.381 | 188,004 |
| 2021-11-11 | 4.945 | 4.965 | 4.875 | 4.895 | 4.417 | 169,465 |
| 2021-11-10 | 4.810 | 4.950 | 4.800 | 4.900 | 4.422 | 282,521 |
| 2021-11-09 | 4.750 | 4.805 | 4.735 | 4.790 | 4.322 | 448,547 |
| 2021-11-08 | 4.750 | 4.785 | 4.730 | 4.750 | 4.286 | 452,154 |
| 2021-11-05 | 4.680 | 4.770 | 4.680 | 4.750 | 4.286 | 482,092 |
| 2021-11-04 | 4.645 | 4.760 | 4.645 | 4.735 | 4.273 | 743,876 |
| 2021-11-03 | 4.740 | 4.760 | 4.695 | 4.750 | 4.286 | 314,720 |
| 2021-11-02 | 4.770 | 4.770 | 4.685 | 4.700 | 4.241 | 132,112 |
| 2021-11-01 | 4.670 | 4.805 | 4.670 | 4.770 | 4.304 | 179,250 |
| 2021-10-29 | 4.635 | 4.675 | 4.595 | 4.635 | 4.183 | 194,161 |
| 2021-10-28 | 4.500 | 4.620 | 4.485 | 4.620 | 4.169 | 566,842 |
| 2021-10-27 | 4.420 | 4.510 | 4.380 | 4.480 | 4.043 | 527,181 |
| 2021-10-26 | 4.325 | 4.435 | 4.325 | 4.410 | 3.979 | 51,532 |
| 2021-10-25 | 4.500 | 4.500 | 4.350 | 4.405 | 3.975 | 99,003 |
| 2021-10-22 | 4.470 | 4.470 | 4.410 | 4.435 | 4.002 | 76,024 |
| 2021-10-21 | 4.450 | 4.510 | 4.425 | 4.450 | 4.016 | 141,149 |
← NewerPage 22 of 22 · 1,279 trading days
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.