Global Dominion Access S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 3.240 | 3.255 | 3.205 | 3.250 | 3.204 | 220,443 |
| 2025-11-12 | 3.155 | 3.200 | 3.135 | 3.200 | 3.155 | 218,132 |
| 2025-11-11 | 3.145 | 3.145 | 3.110 | 3.135 | 3.091 | 218,312 |
| 2025-11-10 | 3.055 | 3.110 | 3.045 | 3.095 | 3.051 | 212,882 |
| 2025-11-07 | 3.120 | 3.130 | 3.020 | 3.040 | 2.997 | 341,401 |
| 2025-11-06 | 3.180 | 3.225 | 3.120 | 3.125 | 3.081 | 195,866 |
| 2025-11-05 | 3.150 | 3.185 | 3.130 | 3.185 | 3.140 | 203,697 |
| 2025-11-04 | 3.180 | 3.185 | 3.135 | 3.185 | 3.140 | 216,552 |
| 2025-11-03 | 3.200 | 3.215 | 3.190 | 3.195 | 3.150 | 149,889 |
| 2025-10-31 | 3.230 | 3.245 | 3.180 | 3.180 | 3.135 | 319,182 |
| 2025-10-30 | 3.200 | 3.255 | 3.170 | 3.235 | 3.189 | 324,066 |
| 2025-10-29 | 3.220 | 3.240 | 3.175 | 3.200 | 3.155 | 242,860 |
| 2025-10-28 | 3.280 | 3.295 | 3.200 | 3.210 | 3.165 | 330,174 |
| 2025-10-27 | 3.270 | 3.370 | 3.270 | 3.285 | 3.239 | 528,305 |
| 2025-10-24 | 3.170 | 3.215 | 3.155 | 3.200 | 3.155 | 331,145 |
| 2025-10-23 | 3.335 | 3.335 | 3.140 | 3.150 | 3.106 | 935,727 |
← NewerPage 5 of 5 · 256 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.