Global Dominion Access S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 3.325 | 3.325 | 3.305 | 3.325 | 3.117 | 266 |
| 2024-03-13 | 3.353 | 3.366 | 3.315 | 3.353 | 3.142 | 1,576 |
| 2024-03-12 | 3.345 | 3.345 | 3.325 | 3.345 | 3.135 | 795 |
| 2024-03-11 | 3.375 | 3.375 | 3.335 | 3.340 | 3.131 | 9,114 |
| 2024-03-08 | 3.388 | 3.388 | 3.375 | 3.388 | 3.175 | 6,874 |
| 2024-03-07 | 3.400 | 3.436 | 3.400 | 3.420 | 3.206 | 5,776 |
| 2024-03-06 | 3.380 | 3.400 | 3.380 | 3.393 | 3.180 | 5,204 |
| 2024-03-05 | 3.400 | 3.415 | 3.395 | 3.405 | 3.192 | 932 |
| 2024-03-04 | 3.465 | 3.465 | 3.415 | 3.415 | 3.201 | 12,904 |
| 2024-03-01 | 3.440 | 3.440 | 3.431 | 3.435 | 3.220 | 3,005 |
| 2024-02-29 | 3.445 | 3.500 | 3.445 | 3.478 | 3.260 | 2,101 |
| 2024-02-28 | 3.483 | 3.493 | 3.460 | 3.493 | 3.274 | 7,365 |
| 2024-02-27 | 3.486 | 3.486 | 3.435 | 3.473 | 3.255 | 4,404 |
| 2024-02-26 | 3.486 | 3.486 | 3.435 | 3.468 | 3.250 | 16,612 |
| 2024-02-23 | 3.340 | 3.340 | 3.315 | 3.330 | 3.121 | 295 |
| 2024-02-22 | 3.350 | 3.385 | 3.350 | 3.363 | 3.152 | 2,795 |
| 2024-02-21 | 3.305 | 3.320 | 3.305 | 3.310 | 3.103 | 2,076 |
| 2024-02-20 | 3.316 | 3.316 | 3.295 | 3.305 | 3.098 | 334 |
| 2024-02-19 | 3.315 | 3.375 | 3.305 | 3.305 | 3.098 | 748 |
| 2024-02-16 | 3.386 | 3.386 | 3.340 | 3.378 | 3.166 | 1,856 |
| 2024-02-15 | 3.400 | 3.415 | 3.305 | 3.305 | 3.098 | 3,211 |
| 2024-02-14 | 3.405 | 3.405 | 3.385 | 3.400 | 3.187 | 809 |
| 2024-02-13 | 3.551 | 3.551 | 3.540 | 3.540 | 3.318 | 1,437 |
| 2024-02-12 | 3.578 | 3.593 | 3.572 | 3.593 | 3.367 | 2,649 |
| 2024-02-09 | 3.540 | 3.553 | 3.540 | 3.553 | 3.330 | 116 |
| 2024-02-08 | 3.508 | 3.540 | 3.508 | 3.540 | 3.318 | 3,689 |
| 2024-02-07 | 3.535 | 3.535 | 3.516 | 3.535 | 3.314 | 276 |
| 2024-02-06 | 3.545 | 3.580 | 3.529 | 3.573 | 3.349 | 3,143 |
| 2024-02-05 | 3.553 | 3.553 | 3.535 | 3.553 | 3.330 | 3,642 |
| 2024-02-02 | 3.560 | 3.560 | 3.515 | 3.515 | 3.295 | 11,581 |
| 2024-02-01 | 3.565 | 3.565 | 3.530 | 3.553 | 3.330 | 9,888 |
| 2024-01-31 | 3.583 | 3.583 | 3.550 | 3.583 | 3.358 | 29,131 |
| 2024-01-30 | 3.553 | 3.553 | 3.541 | 3.553 | 3.330 | 1,195 |
| 2024-01-29 | 3.570 | 3.570 | 3.520 | 3.558 | 3.335 | 4,112 |
| 2024-01-26 | 3.531 | 3.531 | 3.495 | 3.510 | 3.290 | 7,826 |
| 2024-01-25 | 3.575 | 3.575 | 3.550 | 3.553 | 3.330 | 3,416 |
| 2024-01-24 | 3.550 | 3.640 | 3.550 | 3.568 | 3.344 | 6,698 |
| 2024-01-23 | 3.355 | 3.463 | 3.355 | 3.463 | 3.246 | 1,043 |
| 2024-01-22 | 3.300 | 3.320 | 3.275 | 3.315 | 3.107 | 570 |
| 2024-01-19 | 3.278 | 3.345 | 3.265 | 3.273 | 3.067 | 3,073 |
| 2024-01-18 | 3.340 | 3.340 | 3.306 | 3.340 | 3.131 | 2,795 |
| 2024-01-17 | 3.334 | 3.334 | 3.315 | 3.330 | 3.121 | 1,865 |
| 2024-01-16 | 3.385 | 3.385 | 3.355 | 3.373 | 3.161 | 1,449 |
| 2024-01-15 | 3.335 | 3.395 | 3.335 | 3.363 | 3.152 | 6,161 |
| 2024-01-12 | 3.315 | 3.325 | 3.290 | 3.293 | 3.086 | 1,086 |
| 2024-01-11 | 3.315 | 3.360 | 3.280 | 3.305 | 3.098 | 1,905 |
| 2024-01-10 | 3.335 | 3.345 | 3.310 | 3.315 | 3.107 | 1,781 |
| 2024-01-09 | 3.353 | 3.355 | 3.320 | 3.345 | 3.135 | 3,125 |
| 2024-01-08 | 3.353 | 3.355 | 3.300 | 3.353 | 3.142 | 4,308 |
| 2024-01-05 | 3.300 | 3.325 | 3.285 | 3.320 | 3.112 | 6,944 |
| 2024-01-04 | 3.340 | 3.360 | 3.320 | 3.320 | 3.112 | 5,012 |
| 2024-01-03 | 3.425 | 3.425 | 3.356 | 3.368 | 3.157 | 719 |
| 2024-01-02 | 3.400 | 3.425 | 3.375 | 3.393 | 3.180 | 7,905 |
| 2023-12-29 | 3.335 | 3.380 | 3.335 | 3.368 | 3.157 | 1,191 |
| 2023-12-28 | 3.351 | 3.351 | 3.325 | 3.325 | 3.117 | 4,264 |
| 2023-12-27 | 3.300 | 3.335 | 3.250 | 3.335 | 3.126 | 14,396 |
| 2023-12-22 | 3.158 | 3.255 | 3.158 | 3.158 | 2.960 | 6,496 |
| 2023-12-21 | 3.156 | 3.170 | 3.156 | 3.158 | 2.960 | 1,813 |
| 2023-12-20 | 3.178 | 3.200 | 3.055 | 3.135 | 2.939 | 13,454 |
| 2023-12-19 | 3.188 | 3.230 | 3.165 | 3.173 | 2.974 | 14,655 |
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.