Global Dominion Access S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.568	3.350	2.568	2.568	2.568	0
2026-10-22	2.593	3.350	2.568	2.568	2.568	0
2026-10-21	2.600	3.350	2.600	2.600	2.600	0
2026-10-20	2.625	3.350	2.625	2.625	2.625	0
2026-10-19	2.645	3.350	2.620	2.620	2.620	0
2026-10-16	2.673	3.350	2.673	2.673	2.673	0
2026-10-15	2.635	2.635	2.600	2.630	2.630	65
2026-10-14	2.615	2.615	2.615	2.615	2.615	0
2026-10-13	2.650	2.650	2.610	2.645	2.645	2,506
2026-10-12	2.715	2.720	2.670	2.678	2.678	793
2026-10-09	2.710	2.735	2.710	2.715	2.715	12,803
2026-10-08	2.655	2.675	2.655	2.663	2.663	6,404
2026-10-07	2.700	2.710	2.660	2.678	2.678	2,137
2026-10-06	2.693	2.710	2.680	2.690	2.690	8,998
2026-10-05	2.700	2.700	2.660	2.660	2.660	3,545
2026-10-02	2.693	2.715	2.693	2.693	2.693	3,698
2026-10-01	2.645	2.678	2.635	2.678	2.678	608
2026-09-30	2.635	2.660	2.635	2.645	2.645	883
2026-09-29	2.610	2.630	2.610	2.610	2.610	1,538
2026-09-28	2.605	2.650	2.605	2.630	2.630	549
2026-09-25	2.620	2.645	2.610	2.610	2.610	94,765
2026-09-24	2.625	2.670	2.625	2.635	2.635	55,913
2026-09-23	2.653	2.655	2.625	2.640	2.640	4
2026-09-22	2.668	2.675	2.650	2.655	2.655	467
2026-09-21	2.665	2.700	2.665	2.675	2.675	2,470
2026-09-18	2.683	2.708	2.670	2.688	2.688	10,723
2026-09-17	2.683	2.695	2.663	2.663	2.663	1,291
2026-09-16	2.670	2.680	2.670	2.678	2.678	2,959
2026-09-15	2.635	2.660	2.635	2.645	2.645	1,050
2026-09-14	2.655	2.655	2.655	2.655	2.655	45
2026-09-11	2.653	2.653	2.653	2.653	2.653	0
2026-09-10	2.653	2.700	2.625	2.653	2.653	19
2026-09-09	2.688	2.690	2.630	2.658	2.658	420
2026-09-08	2.700	2.700	2.668	2.668	2.668	1,238
2026-09-07	2.715	2.715	2.695	2.705	2.705	1,558
2026-09-04	2.753	2.760	2.720	2.720	2.720	8,592
2026-09-03	2.715	2.715	2.710	2.710	2.710	2,982
2026-09-02	2.688	2.700	2.670	2.683	2.683	13
2026-09-01	2.778	2.780	2.680	2.680	2.680	14,156
2026-08-28	2.773	2.788	2.748	2.753	2.753	4,660
2026-08-27	2.740	2.740	2.710	2.740	2.740	12,679
2026-08-26	2.715	2.725	2.715	2.715	2.715	6,002
2026-08-25	2.725	2.750	2.715	2.720	2.720	6,106
2026-08-24	2.740	2.745	2.700	2.700	2.700	11,363
2026-08-21	2.735	2.770	2.735	2.758	2.758	2,005
2026-08-20	2.720	2.745	2.720	2.735	2.735	2,824
2026-08-19	2.700	2.735	2.695	2.730	2.730	2,937
2026-08-18	2.725	2.730	2.710	2.710	2.710	5,512
2026-08-17	2.773	2.775	2.725	2.730	2.730	6,469
2026-08-14	2.788	2.800	2.785	2.788	2.788	1,874
2026-08-13	2.780	2.795	2.780	2.788	2.788	7,846
2026-08-12	2.765	2.800	2.765	2.773	2.773	1,764
2026-08-11	2.790	2.790	2.775	2.790	2.790	28,026
2026-08-10	2.825	2.825	2.755	2.755	2.755	1,423
2026-08-07	2.800	2.805	2.780	2.800	2.800	3,103
2026-08-06	2.805	2.805	2.788	2.788	2.788	9,924
2026-08-05	2.830	2.840	2.820	2.820	2.820	6,687
2026-08-04	2.853	2.865	2.835	2.835	2.835	305
2026-08-03	2.830	2.865	2.830	2.850	2.850	676
2026-07-31	2.825	2.853	2.825	2.853	2.853	1,163

Page 1 of 2 · 64 trading daysOlder →

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.