Global Dominion Access S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 3.380 | 3.405 | 3.380 | 3.405 | 3.126 | 6,872 |
| 2022-10-10 | 3.370 | 3.435 | 3.370 | 3.405 | 3.126 | 1,403 |
| 2022-10-07 | 3.435 | 3.485 | 3.435 | 3.435 | 3.154 | 1,239 |
| 2022-10-06 | 3.435 | 3.435 | 3.400 | 3.420 | 3.140 | 1,437 |
| 2022-10-05 | 3.500 | 3.500 | 3.393 | 3.393 | 3.115 | 4,168 |
| 2022-10-04 | 3.429 | 3.500 | 3.429 | 3.483 | 3.198 | 3,254 |
| 2022-10-03 | 3.365 | 3.365 | 3.345 | 3.345 | 3.071 | 7,344 |
| 2022-09-30 | 3.317 | 3.368 | 3.317 | 3.368 | 3.092 | 996 |
| 2022-09-29 | 3.305 | 3.305 | 3.245 | 3.258 | 2.991 | 3,609 |
| 2022-09-28 | 3.353 | 3.355 | 3.260 | 3.305 | 3.035 | 12,237 |
| 2022-09-27 | 3.320 | 3.405 | 3.310 | 3.310 | 3.039 | 8,973 |
| 2022-09-26 | 3.400 | 3.400 | 3.250 | 3.383 | 3.106 | 8,924 |
| 2022-09-23 | 3.468 | 3.490 | 3.365 | 3.440 | 3.158 | 8,835 |
| 2022-09-22 | 3.505 | 3.505 | 3.463 | 3.463 | 3.179 | 3,835 |
| 2022-09-21 | 3.525 | 3.531 | 3.525 | 3.525 | 3.237 | 1,988 |
| 2022-09-20 | 3.610 | 3.610 | 3.550 | 3.578 | 3.285 | 9,277 |
| 2022-09-16 | 3.565 | 3.565 | 3.510 | 3.558 | 3.266 | 5,340 |
| 2022-09-15 | 3.600 | 3.640 | 3.600 | 3.600 | 3.305 | 16,188 |
| 2022-09-14 | 3.705 | 3.705 | 3.658 | 3.658 | 3.358 | 15,181 |
| 2022-09-13 | 3.778 | 3.778 | 3.693 | 3.693 | 3.390 | 2,921 |
| 2022-09-12 | 3.783 | 3.810 | 3.783 | 3.783 | 3.473 | 5,464 |
| 2022-09-09 | 3.775 | 3.775 | 3.745 | 3.763 | 3.455 | 6,904 |
| 2022-09-08 | 3.773 | 3.795 | 3.725 | 3.745 | 3.439 | 7,399 |
| 2022-09-07 | 3.774 | 3.774 | 3.730 | 3.773 | 3.464 | 6,050 |
| 2022-09-06 | 3.845 | 3.875 | 3.778 | 3.778 | 3.468 | 6,703 |
| 2022-09-05 | 3.785 | 3.835 | 3.785 | 3.815 | 3.503 | 6,550 |
| 2022-09-02 | 3.840 | 3.900 | 3.840 | 3.888 | 3.569 | 9,483 |
| 2022-09-01 | 3.810 | 3.855 | 3.810 | 3.835 | 3.521 | 10,114 |
| 2022-08-31 | 3.805 | 3.855 | 3.805 | 3.845 | 3.530 | 3,841 |
| 2022-08-30 | 3.820 | 3.880 | 3.820 | 3.835 | 3.521 | 3,759 |
| 2022-08-26 | 3.993 | 3.995 | 3.845 | 3.845 | 3.530 | 4,841 |
| 2022-08-25 | 3.915 | 3.940 | 3.915 | 3.915 | 3.595 | 264 |
| 2022-08-24 | 3.935 | 3.935 | 3.890 | 3.930 | 3.608 | 10,254 |
| 2022-08-23 | 3.915 | 3.950 | 3.915 | 3.915 | 3.595 | 655 |
| 2022-08-22 | 4.020 | 4.020 | 3.925 | 3.953 | 3.629 | 9,620 |
| 2022-08-19 | 4.090 | 4.090 | 4.060 | 4.063 | 3.730 | 1,568 |
| 2022-08-18 | 4.083 | 4.085 | 4.020 | 4.068 | 3.735 | 2,765 |
| 2022-08-17 | 4.045 | 4.085 | 4.045 | 4.045 | 3.714 | 3,062 |
| 2022-08-16 | 4.045 | 4.095 | 4.045 | 4.078 | 3.744 | 1,931 |
| 2022-08-15 | 4.040 | 4.060 | 4.030 | 4.045 | 3.714 | 2,327 |
| 2022-08-12 | 4.027 | 4.045 | 4.027 | 4.040 | 3.709 | 2,375 |
| 2022-08-11 | 3.984 | 4.030 | 3.984 | 4.030 | 3.700 | 547 |
| 2022-08-10 | 3.980 | 3.980 | 3.925 | 3.978 | 3.652 | 1,667 |
| 2022-08-09 | 3.984 | 3.984 | 3.975 | 3.978 | 3.652 | 7,584 |
| 2022-08-08 | 3.925 | 3.999 | 3.925 | 3.968 | 3.643 | 7,688 |
| 2022-08-05 | 3.930 | 3.965 | 3.930 | 3.963 | 3.638 | 7,482 |
| 2022-08-04 | 3.975 | 4.015 | 3.975 | 3.988 | 3.661 | 2,753 |
| 2022-08-03 | 3.775 | 3.990 | 3.775 | 3.963 | 3.638 | 19,228 |
| 2022-08-02 | 3.895 | 3.895 | 3.840 | 3.863 | 3.546 | 6,438 |
| 2022-08-01 | 3.945 | 3.985 | 3.905 | 3.920 | 3.599 | 25,561 |
| 2022-07-29 | 3.982 | 3.982 | 3.905 | 3.905 | 3.585 | 15,271 |
| 2022-07-28 | 4.000 | 4.001 | 3.960 | 3.978 | 3.652 | 8,424 |
| 2022-07-27 | 3.899 | 3.970 | 3.899 | 3.953 | 3.629 | 7,491 |
| 2022-07-26 | 3.910 | 3.940 | 3.870 | 3.893 | 3.574 | 4,120 |
| 2022-07-25 | 3.930 | 3.995 | 3.915 | 3.925 | 3.604 | 30,095 |
| 2022-07-22 | 4.049 | 4.049 | 3.990 | 4.010 | 3.682 | 6,248 |
| 2022-07-21 | 4.075 | 4.175 | 4.075 | 4.083 | 3.748 | 7,515 |
| 2022-07-20 | 4.183 | 4.183 | 4.174 | 4.183 | 3.840 | 1,663 |
| 2022-07-19 | 4.180 | 4.250 | 4.180 | 4.200 | 3.856 | 17,918 |
| 2022-07-18 | 4.163 | 4.224 | 4.163 | 4.163 | 3.822 | 6,630 |
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.