Global Dominion Access S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 4.440 | 4.500 | 4.412 | 4.468 | 4.032 | 12,958 |
| 2021-10-26 | 4.420 | 4.420 | 4.378 | 4.378 | 3.950 | 11,490 |
| 2021-10-25 | 4.415 | 4.415 | 4.393 | 4.393 | 3.964 | 586 |
| 2021-10-22 | 4.436 | 4.436 | 4.430 | 4.430 | 3.998 | 6,036 |
| 2021-10-21 | 4.450 | 4.458 | 4.450 | 4.458 | 4.023 | 237 |
| 2021-10-20 | 4.500 | 4.500 | 4.490 | 4.500 | 4.061 | 11,807 |
| 2021-10-19 | 4.500 | 4.500 | 4.450 | 4.500 | 4.061 | 1,155 |
| 2021-10-18 | 4.500 | 4.501 | 4.440 | 4.440 | 4.007 | 18,411 |
| 2021-10-15 | 4.500 | 4.508 | 4.493 | 4.493 | 4.054 | 6,594 |
| 2021-10-14 | 4.470 | 4.510 | 4.470 | 4.478 | 4.041 | 10,050 |
← NewerPage 22 of 22 · 1,270 trading days
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.