Global Dominion Access S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.815 | 2.815 | 2.815 | 2.815 | 2.704 | 0 |
| 2024-09-04 | 2.830 | 2.830 | 2.805 | 2.805 | 2.695 | 454 |
| 2024-09-03 | 2.910 | 2.910 | 2.875 | 2.893 | 2.779 | 7,538 |
| 2024-09-02 | 2.905 | 2.905 | 2.905 | 2.905 | 2.791 | 0 |
| 2024-08-30 | 2.915 | 2.955 | 2.915 | 2.915 | 2.800 | 23,064 |
| 2024-08-29 | 2.920 | 2.920 | 2.915 | 2.920 | 2.805 | 366 |
| 2024-08-28 | 2.920 | 2.920 | 2.920 | 2.920 | 2.805 | 0 |
| 2024-08-27 | 2.970 | 2.970 | 2.953 | 2.953 | 2.836 | 31 |
| 2024-08-23 | 2.880 | 2.880 | 2.830 | 2.868 | 2.755 | 545 |
| 2024-08-22 | 2.883 | 2.883 | 2.883 | 2.883 | 2.769 | 0 |
| 2024-08-21 | 2.883 | 2.915 | 2.850 | 2.905 | 2.791 | 12 |
| 2024-08-20 | 2.835 | 2.835 | 2.835 | 2.835 | 2.724 | 4,578 |
| 2024-08-19 | 2.820 | 2.830 | 2.820 | 2.830 | 2.719 | 1,500 |
| 2024-08-16 | 2.810 | 2.810 | 2.800 | 2.805 | 2.695 | 9,853 |
| 2024-08-15 | 2.810 | 2.825 | 2.810 | 2.810 | 2.700 | 14 |
| 2024-08-14 | 2.768 | 2.768 | 2.768 | 2.768 | 2.659 | 0 |
| 2024-08-13 | 2.740 | 2.740 | 2.740 | 2.740 | 2.632 | 0 |
| 2024-08-12 | 2.760 | 2.760 | 2.735 | 2.735 | 2.628 | 530 |
| 2024-08-09 | 2.795 | 2.795 | 2.750 | 2.753 | 2.644 | 2,037 |
| 2024-08-08 | 2.765 | 2.765 | 2.745 | 2.745 | 2.637 | 264 |
| 2024-08-07 | 2.793 | 2.793 | 2.785 | 2.793 | 2.683 | 16 |
| 2024-08-06 | 2.758 | 2.758 | 2.750 | 2.758 | 2.649 | 110 |
| 2024-08-05 | 2.840 | 2.840 | 2.755 | 2.783 | 2.673 | 7,486 |
| 2024-08-02 | 2.910 | 2.910 | 2.900 | 2.900 | 2.786 | 5 |
| 2024-08-01 | 3.045 | 3.045 | 3.005 | 3.005 | 2.887 | 11,155 |
| 2024-07-31 | 3.053 | 3.053 | 3.020 | 3.053 | 2.933 | 593 |
| 2024-07-30 | 3.015 | 3.015 | 3.015 | 3.015 | 2.897 | 0 |
| 2024-07-29 | 3.045 | 3.045 | 3.045 | 3.045 | 2.925 | 0 |
| 2024-07-26 | 3.025 | 3.030 | 2.980 | 3.000 | 2.882 | 102 |
| 2024-07-25 | 3.090 | 3.090 | 3.025 | 3.025 | 2.906 | 87 |
| 2024-07-24 | 3.180 | 3.180 | 3.075 | 3.120 | 2.997 | 3,292 |
| 2024-07-23 | 3.250 | 3.250 | 3.215 | 3.215 | 3.089 | 1 |
| 2024-07-22 | 3.220 | 3.240 | 3.215 | 3.240 | 3.113 | 1,007 |
| 2024-07-19 | 3.205 | 3.205 | 3.205 | 3.205 | 3.079 | 0 |
| 2024-07-18 | 3.230 | 3.230 | 3.205 | 3.205 | 3.079 | 647 |
| 2024-07-17 | 3.235 | 3.240 | 3.225 | 3.225 | 3.098 | 31 |
| 2024-07-16 | 3.273 | 3.273 | 3.230 | 3.273 | 3.144 | 3 |
| 2024-07-15 | 3.325 | 3.325 | 3.283 | 3.283 | 3.154 | 306 |
| 2024-07-12 | 3.245 | 3.300 | 3.245 | 3.300 | 3.170 | 1,538 |
| 2024-07-11 | 3.220 | 3.220 | 3.200 | 3.200 | 3.074 | 2 |
| 2024-07-10 | 3.173 | 3.173 | 3.173 | 3.173 | 3.048 | 0 |
| 2024-07-09 | 3.205 | 3.205 | 3.200 | 3.200 | 3.074 | 3,220 |
| 2024-07-08 | 3.205 | 3.205 | 3.188 | 3.188 | 3.062 | 4 |
| 2024-07-05 | 3.200 | 3.215 | 3.173 | 3.173 | 3.048 | 555 |
| 2024-07-04 | 3.263 | 3.265 | 3.258 | 3.258 | 3.053 | 65 |
| 2024-07-03 | 3.235 | 3.258 | 3.235 | 3.258 | 3.053 | 40 |
| 2024-07-02 | 3.230 | 3.230 | 3.215 | 3.230 | 3.028 | 400 |
| 2024-07-01 | 3.225 | 3.250 | 3.225 | 3.235 | 3.032 | 1,882 |
| 2024-06-28 | 3.225 | 3.225 | 3.210 | 3.215 | 3.014 | 546 |
| 2024-06-27 | 3.268 | 3.275 | 3.268 | 3.268 | 3.063 | 30 |
| 2024-06-26 | 3.245 | 3.245 | 3.225 | 3.225 | 3.023 | 170 |
| 2024-06-25 | 3.225 | 3.225 | 3.220 | 3.220 | 3.018 | 820 |
| 2024-06-24 | 3.260 | 3.260 | 3.230 | 3.253 | 3.049 | 765 |
| 2024-06-21 | 3.300 | 3.305 | 3.245 | 3.245 | 3.042 | 763 |
| 2024-06-20 | 3.268 | 3.280 | 3.240 | 3.240 | 3.037 | 1,449 |
| 2024-06-19 | 3.240 | 3.270 | 3.240 | 3.240 | 3.037 | 419 |
| 2024-06-18 | 3.290 | 3.290 | 3.263 | 3.263 | 3.058 | 40 |
| 2024-06-17 | 3.273 | 3.280 | 3.273 | 3.273 | 3.067 | 3 |
| 2024-06-14 | 3.305 | 3.305 | 3.275 | 3.293 | 3.086 | 897 |
| 2024-06-13 | 3.335 | 3.335 | 3.335 | 3.335 | 3.126 | 0 |
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.