Global Dominion Access S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 3.465 | 3.465 | 3.420 | 3.420 | 3.206 | 100 |
| 2024-06-11 | 3.420 | 3.420 | 3.400 | 3.400 | 3.187 | 2 |
| 2024-06-10 | 3.435 | 3.435 | 3.435 | 3.435 | 3.220 | 0 |
| 2024-06-07 | 3.488 | 3.488 | 3.488 | 3.488 | 3.269 | 0 |
| 2024-06-06 | 3.520 | 3.520 | 3.520 | 3.520 | 3.299 | 0 |
| 2024-06-05 | 3.488 | 3.488 | 3.488 | 3.488 | 3.269 | 0 |
| 2024-06-04 | 3.463 | 3.463 | 3.463 | 3.463 | 3.246 | 0 |
| 2024-06-03 | 3.553 | 3.553 | 3.553 | 3.553 | 3.330 | 0 |
| 2024-05-31 | 3.545 | 3.545 | 3.505 | 3.535 | 3.314 | 18,888 |
| 2024-05-30 | 3.545 | 3.545 | 3.535 | 3.535 | 3.314 | 148 |
| 2024-05-29 | 3.568 | 3.568 | 3.545 | 3.568 | 3.344 | 70 |
| 2024-05-28 | 3.610 | 3.610 | 3.610 | 3.610 | 3.384 | 0 |
| 2024-05-24 | 3.525 | 3.525 | 3.525 | 3.525 | 3.304 | 0 |
| 2024-05-23 | 3.573 | 3.573 | 3.573 | 3.573 | 3.349 | 0 |
| 2024-05-22 | 3.553 | 3.553 | 3.553 | 3.553 | 3.330 | 0 |
| 2024-05-21 | 3.540 | 3.540 | 3.520 | 3.540 | 3.318 | 336 |
| 2024-05-20 | 3.540 | 3.583 | 3.540 | 3.583 | 3.358 | 8 |
| 2024-05-17 | 3.530 | 3.540 | 3.525 | 3.540 | 3.318 | 82 |
| 2024-05-16 | 3.570 | 3.570 | 3.560 | 3.563 | 3.339 | 327 |
| 2024-05-15 | 3.583 | 3.630 | 3.583 | 3.583 | 3.358 | 285 |
| 2024-05-14 | 3.583 | 3.583 | 3.583 | 3.583 | 3.358 | 0 |
| 2024-05-13 | 3.535 | 3.550 | 3.535 | 3.535 | 3.314 | 37 |
| 2024-05-10 | 3.525 | 3.525 | 3.525 | 3.525 | 3.304 | 0 |
| 2024-05-09 | 3.520 | 3.530 | 3.520 | 3.520 | 3.299 | 132 |
| 2024-05-08 | 3.540 | 3.540 | 3.519 | 3.540 | 3.318 | 29,402 |
| 2024-05-07 | 3.520 | 3.520 | 3.520 | 3.520 | 3.299 | 0 |
| 2024-05-03 | 3.475 | 3.485 | 3.475 | 3.478 | 3.260 | 815 |
| 2024-05-02 | 3.500 | 3.500 | 3.483 | 3.483 | 3.264 | 716 |
| 2024-05-01 | 3.525 | 3.525 | 3.525 | 3.525 | 3.304 | 0 |
| 2024-04-30 | 3.525 | 3.525 | 3.515 | 3.525 | 3.304 | 1,290 |
| 2024-04-29 | 3.455 | 3.488 | 3.455 | 3.488 | 3.269 | 514 |
| 2024-04-26 | 3.301 | 3.310 | 3.301 | 3.310 | 3.103 | 633 |
| 2024-04-25 | 3.310 | 3.310 | 3.268 | 3.268 | 3.063 | 7,754 |
| 2024-04-24 | 3.360 | 3.360 | 3.335 | 3.335 | 3.126 | 870 |
| 2024-04-23 | 3.355 | 3.390 | 3.355 | 3.388 | 3.175 | 6,210 |
| 2024-04-22 | 3.256 | 3.290 | 3.256 | 3.263 | 3.058 | 3,754 |
| 2024-04-19 | 3.205 | 3.225 | 3.180 | 3.205 | 3.004 | 3,182 |
| 2024-04-18 | 3.215 | 3.215 | 3.215 | 3.215 | 3.014 | 2,002 |
| 2024-04-17 | 3.215 | 3.215 | 3.200 | 3.210 | 3.009 | 0 |
| 2024-04-16 | 3.230 | 3.230 | 3.220 | 3.220 | 3.018 | 5 |
| 2024-04-15 | 3.278 | 3.340 | 3.278 | 3.278 | 3.072 | 1,667 |
| 2024-04-12 | 3.405 | 3.405 | 3.330 | 3.330 | 3.121 | 143 |
| 2024-04-11 | 3.353 | 3.353 | 3.345 | 3.345 | 3.135 | 9,964 |
| 2024-04-10 | 3.371 | 3.371 | 3.350 | 3.363 | 3.152 | 5,589 |
| 2024-04-09 | 3.353 | 3.353 | 3.326 | 3.353 | 3.142 | 7,746 |
| 2024-04-08 | 3.320 | 3.320 | 3.300 | 3.300 | 3.093 | 964 |
| 2024-04-05 | 3.353 | 3.355 | 3.340 | 3.340 | 3.131 | 2,159 |
| 2024-04-04 | 3.395 | 3.395 | 3.358 | 3.358 | 3.147 | 10,433 |
| 2024-04-03 | 3.340 | 3.391 | 3.340 | 3.368 | 3.157 | 6,630 |
| 2024-04-02 | 3.350 | 3.350 | 3.295 | 3.340 | 3.131 | 16,773 |
| 2024-03-28 | 3.380 | 3.380 | 3.355 | 3.368 | 3.157 | 8,529 |
| 2024-03-27 | 3.340 | 3.366 | 3.340 | 3.340 | 3.131 | 1,958 |
| 2024-03-26 | 3.290 | 3.330 | 3.290 | 3.320 | 3.112 | 3,546 |
| 2024-03-25 | 3.278 | 3.295 | 3.278 | 3.278 | 3.072 | 198 |
| 2024-03-22 | 3.278 | 3.290 | 3.270 | 3.283 | 3.077 | 1,698 |
| 2024-03-21 | 3.288 | 3.316 | 3.288 | 3.288 | 3.082 | 6,182 |
| 2024-03-20 | 3.290 | 3.290 | 3.280 | 3.283 | 3.077 | 8,208 |
| 2024-03-19 | 3.225 | 3.300 | 3.225 | 3.300 | 3.093 | 402 |
| 2024-03-18 | 3.215 | 3.250 | 3.215 | 3.235 | 3.032 | 5,751 |
| 2024-03-15 | 3.310 | 3.310 | 3.240 | 3.253 | 3.049 | 607 |
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.