Global Dominion Access S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 3.458 | 3.460 | 3.365 | 3.368 | 3.157 | 305 |
| 2023-09-22 | 3.415 | 3.470 | 3.414 | 3.453 | 3.236 | 971 |
| 2023-09-21 | 3.440 | 3.440 | 3.420 | 3.440 | 3.224 | 275 |
| 2023-09-20 | 3.483 | 3.495 | 3.483 | 3.483 | 3.264 | 265 |
| 2023-09-19 | 3.453 | 3.465 | 3.410 | 3.425 | 3.210 | 1,783 |
| 2023-09-18 | 3.430 | 3.430 | 3.370 | 3.425 | 3.210 | 1,300 |
| 2023-09-15 | 3.500 | 3.545 | 3.475 | 3.483 | 3.264 | 790 |
| 2023-09-14 | 3.529 | 3.529 | 3.490 | 3.505 | 3.285 | 1,085 |
| 2023-09-13 | 3.540 | 3.545 | 3.530 | 3.530 | 3.309 | 1 |
| 2023-09-12 | 3.578 | 3.590 | 3.545 | 3.568 | 3.344 | 424 |
| 2023-09-11 | 3.565 | 3.565 | 3.553 | 3.553 | 3.330 | 441 |
| 2023-09-08 | 3.588 | 3.588 | 3.580 | 3.588 | 3.363 | 349 |
| 2023-09-07 | 3.597 | 3.597 | 3.558 | 3.558 | 3.335 | 1,096 |
| 2023-09-06 | 3.575 | 3.600 | 3.575 | 3.578 | 3.353 | 1,164 |
| 2023-09-05 | 3.578 | 3.578 | 3.550 | 3.578 | 3.353 | 3 |
| 2023-09-04 | 3.653 | 3.665 | 3.625 | 3.625 | 3.398 | 994 |
| 2023-09-01 | 3.705 | 3.705 | 3.675 | 3.683 | 3.452 | 2,138 |
| 2023-08-31 | 3.645 | 3.645 | 3.645 | 3.645 | 3.417 | 4,432 |
| 2023-08-30 | 3.653 | 3.680 | 3.625 | 3.625 | 3.398 | 5,658 |
| 2023-08-29 | 3.655 | 3.680 | 3.655 | 3.658 | 3.428 | 1,198 |
| 2023-08-25 | 3.505 | 3.590 | 3.484 | 3.540 | 3.318 | 10,206 |
| 2023-08-24 | 3.530 | 3.535 | 3.470 | 3.478 | 3.260 | 3,153 |
| 2023-08-23 | 3.558 | 3.558 | 3.535 | 3.558 | 3.335 | 3,725 |
| 2023-08-22 | 3.585 | 3.585 | 3.555 | 3.573 | 3.349 | 5,788 |
| 2023-08-21 | 3.555 | 3.555 | 3.515 | 3.545 | 3.323 | 5,357 |
| 2023-08-18 | 3.593 | 3.625 | 3.540 | 3.600 | 3.374 | 2,819 |
| 2023-08-17 | 3.610 | 3.610 | 3.590 | 3.600 | 3.374 | 2,519 |
| 2023-08-16 | 3.630 | 3.660 | 3.615 | 3.615 | 3.389 | 4,592 |
| 2023-08-15 | 3.675 | 3.675 | 3.645 | 3.645 | 3.417 | 3,336 |
| 2023-08-14 | 3.730 | 3.730 | 3.683 | 3.683 | 3.452 | 2,929 |
| 2023-08-11 | 3.715 | 3.715 | 3.688 | 3.688 | 3.456 | 11 |
| 2023-08-10 | 3.720 | 3.720 | 3.720 | 3.720 | 3.487 | 1,534 |
| 2023-08-09 | 3.680 | 3.680 | 3.658 | 3.658 | 3.428 | 2 |
| 2023-08-08 | 3.675 | 3.675 | 3.640 | 3.658 | 3.428 | 9,235 |
| 2023-08-07 | 3.705 | 3.705 | 3.680 | 3.688 | 3.456 | 4,522 |
| 2023-08-04 | 3.693 | 3.693 | 3.674 | 3.693 | 3.461 | 4,412 |
| 2023-08-03 | 3.720 | 3.730 | 3.673 | 3.673 | 3.442 | 1,137 |
| 2023-08-02 | 3.770 | 3.770 | 3.750 | 3.753 | 3.517 | 635 |
| 2023-08-01 | 3.800 | 3.800 | 3.768 | 3.768 | 3.531 | 12,987 |
| 2023-07-31 | 3.811 | 3.865 | 3.811 | 3.835 | 3.595 | 3,508 |
| 2023-07-28 | 3.810 | 3.855 | 3.800 | 3.800 | 3.562 | 6,729 |
| 2023-07-27 | 3.800 | 3.835 | 3.800 | 3.820 | 3.581 | 8,027 |
| 2023-07-26 | 3.735 | 3.800 | 3.735 | 3.793 | 3.555 | 6,257 |
| 2023-07-25 | 3.778 | 3.778 | 3.735 | 3.778 | 3.541 | 331 |
| 2023-07-24 | 3.740 | 3.740 | 3.680 | 3.710 | 3.478 | 19,211 |
| 2023-07-21 | 3.788 | 3.790 | 3.768 | 3.768 | 3.531 | 6,622 |
| 2023-07-20 | 3.895 | 3.895 | 3.795 | 3.820 | 3.581 | 1,285 |
| 2023-07-19 | 3.853 | 3.870 | 3.840 | 3.840 | 3.599 | 3,000 |
| 2023-07-18 | 3.853 | 3.853 | 3.815 | 3.853 | 3.611 | 1,763 |
| 2023-07-17 | 3.855 | 3.855 | 3.820 | 3.840 | 3.599 | 2,865 |
| 2023-07-14 | 3.845 | 3.860 | 3.835 | 3.835 | 3.595 | 459 |
| 2023-07-13 | 3.799 | 3.825 | 3.799 | 3.815 | 3.576 | 2,227 |
| 2023-07-12 | 3.805 | 3.825 | 3.755 | 3.763 | 3.527 | 6,903 |
| 2023-07-11 | 3.795 | 3.830 | 3.795 | 3.810 | 3.571 | 1,536 |
| 2023-07-10 | 3.800 | 3.820 | 3.753 | 3.753 | 3.517 | 2,575 |
| 2023-07-07 | 3.760 | 3.845 | 3.760 | 3.825 | 3.585 | 20,312 |
| 2023-07-06 | 3.800 | 3.815 | 3.770 | 3.788 | 3.550 | 12,836 |
| 2023-07-05 | 3.825 | 3.825 | 3.793 | 3.793 | 3.555 | 8,321 |
| 2023-07-04 | 3.793 | 3.810 | 3.760 | 3.788 | 3.550 | 17,512 |
| 2023-07-03 | 3.865 | 3.865 | 3.800 | 3.805 | 3.567 | 5,517 |
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.