Global Dominion Access S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 3.960 | 3.960 | 3.900 | 3.900 | 3.581 | 6,095 |
| 2023-06-29 | 3.925 | 3.995 | 3.925 | 3.925 | 3.604 | 7,441 |
| 2023-06-28 | 3.880 | 3.920 | 3.880 | 3.888 | 3.569 | 1,190 |
| 2023-06-27 | 3.910 | 3.950 | 3.858 | 3.858 | 3.542 | 2,287 |
| 2023-06-26 | 3.905 | 3.905 | 3.880 | 3.893 | 3.574 | 655 |
| 2023-06-23 | 3.905 | 3.911 | 3.893 | 3.893 | 3.574 | 1,553 |
| 2023-06-22 | 3.930 | 3.930 | 3.905 | 3.905 | 3.585 | 3,211 |
| 2023-06-21 | 3.950 | 3.950 | 3.930 | 3.940 | 3.618 | 1,539 |
| 2023-06-20 | 3.950 | 3.950 | 3.920 | 3.945 | 3.622 | 10,098 |
| 2023-06-19 | 4.053 | 4.060 | 3.983 | 3.983 | 3.657 | 9,411 |
| 2023-06-16 | 4.078 | 4.145 | 4.065 | 4.105 | 3.769 | 256 |
| 2023-06-15 | 4.185 | 4.185 | 4.155 | 4.168 | 3.826 | 12 |
| 2023-06-14 | 4.225 | 4.225 | 4.170 | 4.225 | 3.879 | 20,816 |
| 2023-06-13 | 4.173 | 4.200 | 4.168 | 4.168 | 3.826 | 12,890 |
| 2023-06-12 | 4.193 | 4.260 | 4.170 | 4.193 | 3.849 | 6,253 |
| 2023-06-09 | 4.215 | 4.240 | 4.215 | 4.230 | 3.884 | 1,742 |
| 2023-06-08 | 4.220 | 4.260 | 4.220 | 4.240 | 3.893 | 10,198 |
| 2023-06-07 | 4.250 | 4.250 | 4.190 | 4.205 | 3.861 | 1,929 |
| 2023-06-06 | 4.195 | 4.265 | 4.195 | 4.253 | 3.904 | 3,159 |
| 2023-06-05 | 4.250 | 4.250 | 4.195 | 4.210 | 3.865 | 1,798 |
| 2023-06-02 | 4.205 | 4.260 | 4.205 | 4.258 | 3.909 | 5,557 |
| 2023-06-01 | 4.093 | 4.210 | 4.085 | 4.200 | 3.856 | 6,584 |
| 2023-05-31 | 4.120 | 4.135 | 4.065 | 4.105 | 3.769 | 97,650 |
| 2023-05-30 | 4.110 | 4.120 | 4.070 | 4.100 | 3.764 | 2,606 |
| 2023-05-26 | 4.010 | 4.010 | 3.980 | 3.993 | 3.666 | 7,526 |
| 2023-05-25 | 3.988 | 4.010 | 3.953 | 3.953 | 3.629 | 5,493 |
| 2023-05-24 | 3.980 | 3.980 | 3.963 | 3.963 | 3.638 | 4,312 |
| 2023-05-23 | 3.995 | 3.995 | 3.920 | 3.920 | 3.599 | 678 |
| 2023-05-22 | 3.925 | 3.970 | 3.925 | 3.963 | 3.638 | 4,167 |
| 2023-05-19 | 3.911 | 3.911 | 3.880 | 3.888 | 3.569 | 3,950 |
| 2023-05-18 | 3.875 | 3.990 | 3.875 | 3.900 | 3.581 | 10,408 |
| 2023-05-17 | 3.683 | 3.775 | 3.683 | 3.773 | 3.464 | 3,181 |
| 2023-05-16 | 3.695 | 3.710 | 3.695 | 3.700 | 3.397 | 1,039 |
| 2023-05-15 | 3.683 | 3.700 | 3.683 | 3.683 | 3.381 | 5 |
| 2023-05-12 | 3.730 | 3.730 | 3.673 | 3.673 | 3.372 | 3,155 |
| 2023-05-11 | 3.683 | 3.710 | 3.683 | 3.683 | 3.381 | 1,127 |
| 2023-05-10 | 3.645 | 3.680 | 3.640 | 3.668 | 3.367 | 1,958 |
| 2023-05-09 | 3.670 | 3.670 | 3.640 | 3.653 | 3.354 | 12,227 |
| 2023-05-05 | 3.640 | 3.640 | 3.615 | 3.615 | 3.319 | 3,528 |
| 2023-05-04 | 3.617 | 3.617 | 3.585 | 3.593 | 3.298 | 2,726 |
| 2023-05-03 | 3.824 | 3.824 | 3.645 | 3.645 | 3.347 | 1,631 |
| 2023-05-02 | 3.825 | 3.825 | 3.783 | 3.783 | 3.473 | 6,958 |
| 2023-04-28 | 3.740 | 3.740 | 3.725 | 3.725 | 3.420 | 2 |
| 2023-04-27 | 3.655 | 3.715 | 3.655 | 3.705 | 3.402 | 3,549 |
| 2023-04-26 | 3.650 | 3.650 | 3.615 | 3.620 | 3.324 | 4,652 |
| 2023-04-25 | 3.605 | 3.635 | 3.605 | 3.625 | 3.328 | 4,216 |
| 2023-04-24 | 3.580 | 3.653 | 3.580 | 3.653 | 3.354 | 587 |
| 2023-04-21 | 3.600 | 3.640 | 3.580 | 3.588 | 3.294 | 4,514 |
| 2023-04-20 | 3.665 | 3.665 | 3.645 | 3.645 | 3.347 | 87 |
| 2023-04-19 | 3.700 | 3.745 | 3.663 | 3.663 | 3.363 | 3,003 |
| 2023-04-18 | 3.678 | 3.690 | 3.660 | 3.678 | 3.377 | 3,010 |
| 2023-04-17 | 3.645 | 3.670 | 3.645 | 3.663 | 3.363 | 3,480 |
| 2023-04-14 | 3.610 | 3.680 | 3.610 | 3.620 | 3.324 | 6,812 |
| 2023-04-13 | 3.610 | 3.700 | 3.610 | 3.693 | 3.390 | 4,562 |
| 2023-04-12 | 3.600 | 3.740 | 3.600 | 3.635 | 3.338 | 3,704 |
| 2023-04-11 | 3.673 | 3.705 | 3.645 | 3.653 | 3.354 | 2,369 |
| 2023-04-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.397 | 454 |
| 2023-04-05 | 3.665 | 3.665 | 3.653 | 3.653 | 3.354 | 105 |
| 2023-04-04 | 3.663 | 3.663 | 3.663 | 3.663 | 3.363 | 0 |
| 2023-04-03 | 3.646 | 3.646 | 3.635 | 3.635 | 3.338 | 560 |
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.