Global Dominion Access S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 3.650 | 3.650 | 3.624 | 3.645 | 3.347 | 1,640 |
| 2023-01-05 | 3.535 | 3.630 | 3.535 | 3.610 | 3.315 | 2,805 |
| 2023-01-04 | 3.588 | 3.605 | 3.588 | 3.588 | 3.294 | 138 |
| 2023-01-03 | 3.575 | 3.575 | 3.555 | 3.558 | 3.266 | 1,201 |
| 2022-12-30 | 3.505 | 3.585 | 3.505 | 3.553 | 3.262 | 30,159 |
| 2022-12-29 | 3.470 | 3.535 | 3.470 | 3.535 | 3.246 | 5,491 |
| 2022-12-28 | 3.370 | 3.465 | 3.370 | 3.435 | 3.154 | 4,626 |
| 2022-12-23 | 3.435 | 3.463 | 3.435 | 3.463 | 3.179 | 5,730 |
| 2022-12-22 | 3.395 | 3.455 | 3.395 | 3.410 | 3.131 | 3,557 |
| 2022-12-21 | 3.385 | 3.435 | 3.385 | 3.435 | 3.154 | 2,372 |
| 2022-12-20 | 3.430 | 3.430 | 3.375 | 3.388 | 3.110 | 1,921 |
| 2022-12-19 | 3.440 | 3.470 | 3.425 | 3.435 | 3.154 | 2,260 |
| 2022-12-16 | 3.480 | 3.480 | 3.445 | 3.445 | 3.163 | 950 |
| 2022-12-15 | 3.600 | 3.600 | 3.500 | 3.500 | 3.214 | 819 |
| 2022-12-14 | 3.610 | 3.610 | 3.600 | 3.600 | 3.305 | 913 |
| 2022-12-13 | 3.620 | 3.680 | 3.616 | 3.630 | 3.333 | 2,581 |
| 2022-12-12 | 3.601 | 3.648 | 3.601 | 3.645 | 3.347 | 5,677 |
| 2022-12-09 | 3.640 | 3.640 | 3.620 | 3.620 | 3.324 | 3,373 |
| 2022-12-08 | 3.610 | 3.625 | 3.610 | 3.610 | 3.315 | 450 |
| 2022-12-07 | 3.616 | 3.630 | 3.616 | 3.630 | 3.333 | 206 |
| 2022-12-06 | 3.625 | 3.625 | 3.585 | 3.625 | 3.328 | 60 |
| 2022-12-05 | 3.672 | 3.672 | 3.645 | 3.653 | 3.354 | 4,753 |
| 2022-12-02 | 3.753 | 3.753 | 3.753 | 3.753 | 3.445 | 0 |
| 2022-12-01 | 3.670 | 3.720 | 3.670 | 3.720 | 3.416 | 929 |
| 2022-11-30 | 3.668 | 3.710 | 3.615 | 3.693 | 3.390 | 1,544 |
| 2022-11-29 | 3.660 | 3.660 | 3.625 | 3.653 | 3.354 | 2,604 |
| 2022-11-28 | 3.640 | 3.660 | 3.600 | 3.610 | 3.315 | 4,270 |
| 2022-11-25 | 3.630 | 3.690 | 3.630 | 3.653 | 3.354 | 12,677 |
| 2022-11-24 | 3.650 | 3.710 | 3.650 | 3.693 | 3.390 | 2,744 |
| 2022-11-23 | 3.660 | 3.660 | 3.635 | 3.645 | 3.347 | 3,212 |
| 2022-11-22 | 3.653 | 3.675 | 3.595 | 3.673 | 3.372 | 13,170 |
| 2022-11-21 | 3.600 | 3.635 | 3.555 | 3.615 | 3.319 | 5,920 |
| 2022-11-18 | 3.578 | 3.590 | 3.501 | 3.525 | 3.237 | 11,995 |
| 2022-11-17 | 3.540 | 3.540 | 3.490 | 3.500 | 3.214 | 7,216 |
| 2022-11-16 | 3.600 | 3.635 | 3.530 | 3.530 | 3.241 | 3,780 |
| 2022-11-15 | 3.578 | 3.640 | 3.570 | 3.610 | 3.315 | 1,931 |
| 2022-11-14 | 3.640 | 3.650 | 3.590 | 3.593 | 3.298 | 16,893 |
| 2022-11-11 | 3.630 | 3.680 | 3.630 | 3.663 | 3.363 | 8,758 |
| 2022-11-10 | 3.520 | 3.610 | 3.520 | 3.583 | 3.289 | 9,305 |
| 2022-11-09 | 3.550 | 3.550 | 3.480 | 3.493 | 3.207 | 7,163 |
| 2022-11-08 | 3.553 | 3.553 | 3.540 | 3.553 | 3.262 | 5,172 |
| 2022-11-07 | 3.553 | 3.600 | 3.497 | 3.553 | 3.262 | 9,745 |
| 2022-11-04 | 3.516 | 3.516 | 3.436 | 3.463 | 3.179 | 13,370 |
| 2022-11-03 | 3.500 | 3.570 | 3.465 | 3.488 | 3.202 | 8,640 |
| 2022-11-02 | 3.735 | 3.735 | 3.600 | 3.645 | 3.347 | 2,947 |
| 2022-11-01 | 3.800 | 3.800 | 3.635 | 3.753 | 3.445 | 2,051 |
| 2022-10-31 | 3.793 | 3.810 | 3.755 | 3.783 | 3.473 | 683 |
| 2022-10-28 | 3.805 | 3.805 | 3.740 | 3.783 | 3.473 | 6,179 |
| 2022-10-27 | 3.800 | 3.870 | 3.790 | 3.845 | 3.530 | 2,919 |
| 2022-10-26 | 3.753 | 3.835 | 3.710 | 3.815 | 3.503 | 13,570 |
| 2022-10-25 | 3.710 | 3.715 | 3.624 | 3.700 | 3.397 | 22,236 |
| 2022-10-24 | 3.485 | 3.695 | 3.485 | 3.645 | 3.347 | 2,393 |
| 2022-10-21 | 3.511 | 3.580 | 3.511 | 3.535 | 3.246 | 3,156 |
| 2022-10-20 | 3.518 | 3.518 | 3.502 | 3.515 | 3.227 | 6,802 |
| 2022-10-19 | 3.490 | 3.530 | 3.490 | 3.505 | 3.218 | 906 |
| 2022-10-18 | 3.468 | 3.500 | 3.435 | 3.435 | 3.154 | 9,143 |
| 2022-10-17 | 3.520 | 3.520 | 3.455 | 3.468 | 3.184 | 7,626 |
| 2022-10-14 | 3.453 | 3.475 | 3.415 | 3.415 | 3.136 | 5,830 |
| 2022-10-13 | 3.366 | 3.445 | 3.366 | 3.445 | 3.163 | 7,755 |
| 2022-10-12 | 3.375 | 3.375 | 3.340 | 3.340 | 3.067 | 2,388 |
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.