Global Dominion Access S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 3.620 | 3.635 | 3.620 | 3.620 | 3.324 | 11 |
| 2023-03-30 | 3.673 | 3.685 | 3.673 | 3.673 | 3.372 | 330 |
| 2023-03-29 | 3.609 | 3.609 | 3.588 | 3.588 | 3.294 | 663 |
| 2023-03-28 | 3.558 | 3.565 | 3.558 | 3.558 | 3.266 | 842 |
| 2023-03-27 | 3.560 | 3.560 | 3.540 | 3.553 | 3.262 | 1,843 |
| 2023-03-24 | 3.585 | 3.585 | 3.535 | 3.535 | 3.246 | 4,262 |
| 2023-03-23 | 3.535 | 3.580 | 3.535 | 3.578 | 3.285 | 144 |
| 2023-03-22 | 3.600 | 3.600 | 3.575 | 3.600 | 3.305 | 742 |
| 2023-03-21 | 3.574 | 3.620 | 3.574 | 3.605 | 3.310 | 10,944 |
| 2023-03-20 | 3.500 | 3.545 | 3.485 | 3.545 | 3.255 | 2,353 |
| 2023-03-17 | 3.588 | 3.630 | 3.550 | 3.583 | 3.289 | 5,033 |
| 2023-03-16 | 3.590 | 3.590 | 3.570 | 3.583 | 3.289 | 1,405 |
| 2023-03-15 | 3.653 | 3.653 | 3.550 | 3.653 | 3.354 | 8,583 |
| 2023-03-14 | 3.600 | 3.660 | 3.600 | 3.645 | 3.347 | 4,555 |
| 2023-03-13 | 3.645 | 3.680 | 3.555 | 3.558 | 3.266 | 6,198 |
| 2023-03-10 | 3.620 | 3.620 | 3.595 | 3.610 | 3.315 | 18,402 |
| 2023-03-09 | 3.600 | 3.615 | 3.565 | 3.600 | 3.305 | 5,379 |
| 2023-03-08 | 3.580 | 3.600 | 3.580 | 3.588 | 3.294 | 4,595 |
| 2023-03-07 | 3.610 | 3.625 | 3.600 | 3.625 | 3.328 | 5,251 |
| 2023-03-06 | 3.683 | 3.690 | 3.600 | 3.605 | 3.310 | 6,584 |
| 2023-03-03 | 3.590 | 3.630 | 3.590 | 3.630 | 3.333 | 11,139 |
| 2023-03-02 | 3.520 | 3.520 | 3.480 | 3.510 | 3.223 | 376 |
| 2023-03-01 | 3.558 | 3.558 | 3.520 | 3.558 | 3.266 | 13,048 |
| 2023-02-28 | 3.580 | 3.580 | 3.520 | 3.545 | 3.255 | 3,908 |
| 2023-02-27 | 3.678 | 3.680 | 3.615 | 3.635 | 3.338 | 19,136 |
| 2023-02-24 | 3.765 | 3.765 | 3.683 | 3.683 | 3.381 | 1,292 |
| 2023-02-23 | 3.872 | 3.872 | 3.800 | 3.825 | 3.512 | 16,369 |
| 2023-02-22 | 3.900 | 3.905 | 3.845 | 3.858 | 3.542 | 17,490 |
| 2023-02-21 | 3.906 | 3.925 | 3.906 | 3.925 | 3.604 | 6,717 |
| 2023-02-20 | 3.935 | 3.940 | 3.885 | 3.910 | 3.590 | 2,768 |
| 2023-02-17 | 3.858 | 3.874 | 3.858 | 3.858 | 3.542 | 3,226 |
| 2023-02-16 | 3.878 | 3.895 | 3.862 | 3.868 | 3.551 | 1,596 |
| 2023-02-15 | 3.925 | 3.925 | 3.910 | 3.910 | 3.590 | 916 |
| 2023-02-14 | 4.020 | 4.020 | 3.915 | 3.945 | 3.622 | 2,674 |
| 2023-02-13 | 3.970 | 4.000 | 3.970 | 3.993 | 3.666 | 9,891 |
| 2023-02-10 | 3.953 | 4.020 | 3.930 | 3.993 | 3.666 | 6,967 |
| 2023-02-09 | 4.015 | 4.035 | 4.015 | 4.020 | 3.691 | 8,093 |
| 2023-02-08 | 4.025 | 4.070 | 4.025 | 4.040 | 3.709 | 4,686 |
| 2023-02-07 | 4.068 | 4.068 | 4.030 | 4.030 | 3.700 | 4,601 |
| 2023-02-06 | 4.100 | 4.125 | 4.075 | 4.125 | 3.787 | 4,505 |
| 2023-02-03 | 4.030 | 4.030 | 4.000 | 4.000 | 3.673 | 1,929 |
| 2023-02-02 | 4.085 | 4.085 | 4.020 | 4.020 | 3.691 | 13,102 |
| 2023-02-01 | 4.000 | 4.083 | 3.955 | 4.083 | 3.748 | 5,562 |
| 2023-01-31 | 3.960 | 3.960 | 3.920 | 3.920 | 3.599 | 3,699 |
| 2023-01-30 | 3.988 | 3.988 | 3.950 | 3.988 | 3.661 | 15,855 |
| 2023-01-27 | 3.930 | 3.930 | 3.860 | 3.905 | 3.585 | 14,849 |
| 2023-01-26 | 3.900 | 3.925 | 3.900 | 3.910 | 3.590 | 45 |
| 2023-01-25 | 3.953 | 3.965 | 3.910 | 3.945 | 3.622 | 9,052 |
| 2023-01-24 | 3.925 | 3.925 | 3.883 | 3.883 | 3.565 | 3,706 |
| 2023-01-23 | 3.900 | 3.915 | 3.890 | 3.900 | 3.581 | 8,057 |
| 2023-01-20 | 3.841 | 3.858 | 3.841 | 3.858 | 3.542 | 508 |
| 2023-01-19 | 3.881 | 3.881 | 3.800 | 3.820 | 3.507 | 4,088 |
| 2023-01-18 | 3.840 | 3.920 | 3.835 | 3.905 | 3.585 | 6,725 |
| 2023-01-17 | 3.820 | 3.845 | 3.810 | 3.845 | 3.530 | 9,861 |
| 2023-01-16 | 3.830 | 3.840 | 3.790 | 3.800 | 3.489 | 12,524 |
| 2023-01-13 | 3.778 | 3.830 | 3.770 | 3.830 | 3.517 | 7,626 |
| 2023-01-12 | 3.710 | 3.740 | 3.710 | 3.720 | 3.416 | 2,571 |
| 2023-01-11 | 3.656 | 3.663 | 3.656 | 3.663 | 3.363 | 2,378 |
| 2023-01-10 | 3.600 | 3.600 | 3.578 | 3.578 | 3.285 | 7,709 |
| 2023-01-09 | 3.630 | 3.675 | 3.615 | 3.620 | 3.324 | 1,727 |
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.