Global Dominion Access S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 4.075 | 4.075 | 3.925 | 3.953 | 3.567 | 4,000 |
| 2022-04-14 | 3.960 | 3.960 | 3.940 | 3.958 | 3.571 | 6,125 |
| 2022-04-13 | 3.893 | 3.893 | 3.820 | 3.893 | 3.513 | 10,089 |
| 2022-04-12 | 3.884 | 3.900 | 3.884 | 3.900 | 3.520 | 1,688 |
| 2022-04-11 | 3.940 | 3.940 | 3.845 | 3.893 | 3.513 | 4,703 |
| 2022-04-08 | 3.885 | 3.915 | 3.885 | 3.915 | 3.533 | 2,898 |
| 2022-04-07 | 3.906 | 3.906 | 3.860 | 3.878 | 3.499 | 21,020 |
| 2022-04-06 | 3.910 | 3.930 | 3.910 | 3.930 | 3.547 | 590 |
| 2022-04-05 | 4.000 | 4.000 | 3.955 | 3.988 | 3.599 | 8,472 |
| 2022-04-04 | 4.005 | 4.005 | 3.990 | 4.005 | 3.614 | 517 |
| 2022-04-01 | 4.120 | 4.120 | 4.025 | 4.073 | 3.675 | 44,149 |
| 2022-03-31 | 4.110 | 4.110 | 4.055 | 4.105 | 3.705 | 11,193 |
| 2022-03-30 | 4.068 | 4.068 | 4.060 | 4.068 | 3.671 | 243 |
| 2022-03-29 | 4.135 | 4.135 | 4.090 | 4.100 | 3.700 | 3,047 |
| 2022-03-28 | 4.035 | 4.065 | 4.035 | 4.058 | 3.662 | 673 |
| 2022-03-25 | 4.030 | 4.030 | 4.000 | 4.000 | 3.610 | 3,611 |
| 2022-03-24 | 3.978 | 4.025 | 3.960 | 3.963 | 3.576 | 12,663 |
| 2022-03-23 | 4.000 | 4.000 | 3.955 | 4.000 | 3.610 | 45 |
| 2022-03-22 | 3.978 | 4.060 | 3.970 | 4.030 | 3.637 | 7,186 |
| 2022-03-21 | 3.940 | 3.940 | 3.940 | 3.940 | 3.556 | 0 |
| 2022-03-18 | 3.890 | 3.890 | 3.855 | 3.878 | 3.499 | 4,153 |
| 2022-03-17 | 3.900 | 3.900 | 3.840 | 3.853 | 3.477 | 636 |
| 2022-03-16 | 3.894 | 3.894 | 3.860 | 3.878 | 3.499 | 7,978 |
| 2022-03-15 | 3.753 | 3.830 | 3.745 | 3.830 | 3.456 | 17,658 |
| 2022-03-14 | 3.830 | 3.830 | 3.779 | 3.815 | 3.443 | 8,955 |
| 2022-03-11 | 3.720 | 3.790 | 3.690 | 3.735 | 3.371 | 7,943 |
| 2022-03-10 | 3.655 | 3.655 | 3.595 | 3.605 | 3.253 | 6,942 |
| 2022-03-09 | 3.635 | 3.730 | 3.635 | 3.640 | 3.285 | 4,916 |
| 2022-03-08 | 3.565 | 3.600 | 3.565 | 3.568 | 3.219 | 18,743 |
| 2022-03-07 | 3.535 | 3.535 | 3.430 | 3.500 | 3.159 | 3,128 |
| 2022-03-04 | 3.650 | 3.650 | 3.625 | 3.630 | 3.276 | 864 |
| 2022-03-03 | 3.870 | 3.870 | 3.765 | 3.793 | 3.423 | 1,467 |
| 2022-03-02 | 3.920 | 3.950 | 3.920 | 3.940 | 3.556 | 1,081 |
| 2022-03-01 | 4.180 | 4.180 | 3.950 | 3.963 | 3.576 | 1,876 |
| 2022-02-28 | 4.180 | 4.180 | 4.075 | 4.158 | 3.752 | 16,946 |
| 2022-02-25 | 4.340 | 4.340 | 4.210 | 4.278 | 3.860 | 38,176 |
| 2022-02-24 | 4.253 | 4.320 | 4.195 | 4.268 | 3.851 | 4,325 |
| 2022-02-23 | 4.400 | 4.455 | 4.380 | 4.400 | 3.971 | 8,158 |
| 2022-02-22 | 4.370 | 4.407 | 4.370 | 4.383 | 3.955 | 4,450 |
| 2022-02-21 | 4.417 | 4.460 | 4.417 | 4.445 | 4.011 | 21,576 |
| 2022-02-18 | 4.415 | 4.455 | 4.415 | 4.453 | 4.018 | 21,887 |
| 2022-02-17 | 4.468 | 4.510 | 4.440 | 4.458 | 4.023 | 9,295 |
| 2022-02-16 | 4.510 | 4.530 | 4.430 | 4.445 | 4.011 | 18,542 |
| 2022-02-15 | 4.370 | 4.495 | 4.370 | 4.468 | 4.032 | 23,817 |
| 2022-02-14 | 4.440 | 4.440 | 4.320 | 4.430 | 3.998 | 58,145 |
| 2022-02-11 | 4.420 | 4.455 | 4.420 | 4.435 | 4.002 | 4,867 |
| 2022-02-10 | 4.400 | 4.463 | 4.390 | 4.463 | 4.027 | 6,582 |
| 2022-02-09 | 4.430 | 4.440 | 4.411 | 4.435 | 4.002 | 4,272 |
| 2022-02-08 | 4.330 | 4.360 | 4.310 | 4.320 | 3.899 | 6,555 |
| 2022-02-07 | 4.393 | 4.393 | 4.335 | 4.393 | 3.964 | 7,574 |
| 2022-02-04 | 4.340 | 4.405 | 4.325 | 4.405 | 3.975 | 5,364 |
| 2022-02-03 | 4.395 | 4.395 | 4.350 | 4.368 | 3.941 | 941 |
| 2022-02-02 | 4.435 | 4.460 | 4.380 | 4.425 | 3.993 | 1,335 |
| 2022-02-01 | 4.365 | 4.415 | 4.365 | 4.368 | 3.941 | 924 |
| 2022-01-31 | 4.388 | 4.410 | 4.355 | 4.383 | 3.955 | 4,723 |
| 2022-01-28 | 4.353 | 4.410 | 4.350 | 4.378 | 3.950 | 11,739 |
| 2022-01-27 | 4.415 | 4.420 | 4.415 | 4.415 | 3.984 | 1,116 |
| 2022-01-26 | 4.430 | 4.430 | 4.385 | 4.400 | 3.971 | 1,315 |
| 2022-01-25 | 4.300 | 4.380 | 4.300 | 4.310 | 3.890 | 2,392 |
| 2022-01-24 | 4.415 | 4.415 | 4.300 | 4.320 | 3.899 | 28,612 |
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.