Global Dominion Access S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 4.147 | 4.230 | 4.147 | 4.205 | 3.861 | 3,236 |
| 2022-07-14 | 4.070 | 4.150 | 4.070 | 4.073 | 3.739 | 1,180 |
| 2022-07-13 | 4.126 | 4.126 | 4.060 | 4.100 | 3.764 | 3,436 |
| 2022-07-12 | 4.114 | 4.115 | 4.114 | 4.115 | 3.778 | 2,519 |
| 2022-07-11 | 4.133 | 4.195 | 4.133 | 4.163 | 3.822 | 5,402 |
| 2022-07-08 | 4.200 | 4.235 | 4.160 | 4.235 | 3.888 | 9,650 |
| 2022-07-07 | 4.027 | 4.093 | 4.027 | 4.093 | 3.758 | 23,651 |
| 2022-07-06 | 3.945 | 3.968 | 3.945 | 3.968 | 3.643 | 218 |
| 2022-07-05 | 4.053 | 4.065 | 3.925 | 3.958 | 3.634 | 32,621 |
| 2022-07-04 | 4.085 | 4.085 | 4.055 | 4.083 | 3.748 | 10,886 |
| 2022-07-01 | 4.110 | 4.174 | 4.110 | 4.145 | 3.741 | 12,254 |
| 2022-06-30 | 4.155 | 4.155 | 4.140 | 4.140 | 3.736 | 1,801 |
| 2022-06-29 | 4.165 | 4.210 | 4.165 | 4.168 | 3.761 | 9,932 |
| 2022-06-28 | 4.235 | 4.325 | 4.235 | 4.293 | 3.874 | 37,757 |
| 2022-06-27 | 4.340 | 4.374 | 4.160 | 4.193 | 3.784 | 7,708 |
| 2022-06-24 | 4.300 | 4.340 | 4.250 | 4.335 | 3.912 | 24,684 |
| 2022-06-23 | 4.242 | 4.263 | 4.242 | 4.263 | 3.847 | 27,251 |
| 2022-06-22 | 4.188 | 4.215 | 4.110 | 4.215 | 3.804 | 4,244 |
| 2022-06-21 | 4.110 | 4.265 | 4.110 | 4.200 | 3.790 | 22,556 |
| 2022-06-20 | 4.100 | 4.110 | 4.100 | 4.100 | 3.700 | 40 |
| 2022-06-17 | 4.020 | 4.075 | 4.020 | 4.045 | 3.650 | 25,039 |
| 2022-06-16 | 4.020 | 4.020 | 3.895 | 3.963 | 3.576 | 9,517 |
| 2022-06-15 | 3.955 | 4.073 | 3.955 | 4.073 | 3.675 | 14,398 |
| 2022-06-14 | 3.965 | 3.965 | 3.943 | 3.945 | 3.560 | 32,896 |
| 2022-06-13 | 4.120 | 4.190 | 3.963 | 3.963 | 3.576 | 12,389 |
| 2022-06-10 | 4.335 | 4.335 | 4.245 | 4.245 | 3.831 | 11,051 |
| 2022-06-09 | 4.310 | 4.370 | 4.310 | 4.363 | 3.937 | 32,887 |
| 2022-06-08 | 4.310 | 4.310 | 4.265 | 4.300 | 3.881 | 9,911 |
| 2022-06-07 | 4.290 | 4.325 | 4.290 | 4.325 | 3.903 | 62,443 |
| 2022-06-06 | 4.230 | 4.275 | 4.226 | 4.263 | 3.847 | 10,846 |
| 2022-06-01 | 4.140 | 4.140 | 4.070 | 4.100 | 3.700 | 3,571 |
| 2022-05-31 | 4.100 | 4.125 | 4.100 | 4.125 | 3.723 | 8,792 |
| 2022-05-30 | 4.085 | 4.085 | 4.065 | 4.078 | 3.680 | 6,492 |
| 2022-05-27 | 4.020 | 4.025 | 3.970 | 4.005 | 3.614 | 7,119 |
| 2022-05-26 | 3.958 | 3.960 | 3.920 | 3.935 | 3.551 | 14,796 |
| 2022-05-25 | 3.873 | 3.873 | 3.873 | 3.873 | 3.495 | 0 |
| 2022-05-24 | 3.878 | 3.885 | 3.800 | 3.810 | 3.438 | 14,647 |
| 2022-05-23 | 3.830 | 3.860 | 3.830 | 3.830 | 3.456 | 7,461 |
| 2022-05-20 | 3.815 | 3.853 | 3.810 | 3.853 | 3.477 | 6,619 |
| 2022-05-19 | 3.773 | 3.773 | 3.754 | 3.773 | 3.404 | 10,936 |
| 2022-05-18 | 3.815 | 3.815 | 3.773 | 3.773 | 3.404 | 5,681 |
| 2022-05-17 | 3.765 | 3.810 | 3.765 | 3.793 | 3.423 | 4,795 |
| 2022-05-16 | 3.750 | 3.750 | 3.720 | 3.740 | 3.375 | 9,664 |
| 2022-05-13 | 3.758 | 3.835 | 3.758 | 3.758 | 3.391 | 3,217 |
| 2022-05-12 | 3.840 | 3.840 | 3.755 | 3.793 | 3.423 | 27,089 |
| 2022-05-11 | 3.860 | 3.940 | 3.860 | 3.868 | 3.490 | 55,223 |
| 2022-05-10 | 3.778 | 3.820 | 3.765 | 3.788 | 3.418 | 31,092 |
| 2022-05-09 | 3.805 | 3.825 | 3.805 | 3.805 | 3.434 | 5,350 |
| 2022-05-06 | 3.834 | 3.853 | 3.834 | 3.853 | 3.477 | 16,665 |
| 2022-05-05 | 3.878 | 3.916 | 3.840 | 3.840 | 3.465 | 4,651 |
| 2022-05-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.520 | 0 |
| 2022-05-03 | 3.910 | 3.910 | 3.905 | 3.910 | 3.529 | 129 |
| 2022-04-29 | 3.975 | 3.975 | 3.924 | 3.935 | 3.551 | 3,732 |
| 2022-04-28 | 3.910 | 3.950 | 3.910 | 3.935 | 3.551 | 12,421 |
| 2022-04-27 | 3.805 | 3.865 | 3.805 | 3.845 | 3.470 | 10,738 |
| 2022-04-26 | 3.950 | 3.950 | 3.875 | 3.888 | 3.508 | 7,247 |
| 2022-04-25 | 3.945 | 3.945 | 3.895 | 3.945 | 3.560 | 23,267 |
| 2022-04-22 | 3.953 | 3.960 | 3.930 | 3.958 | 3.571 | 10,638 |
| 2022-04-21 | 3.994 | 3.994 | 3.945 | 3.983 | 3.594 | 5,287 |
| 2022-04-20 | 3.985 | 3.985 | 3.953 | 3.953 | 3.567 | 2,605 |
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.