Global Dominion Access S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.845	2.860	2.810	2.840	2.840	2,671
2026-07-29	2.788	2.815	2.785	2.815	2.815	60,360
2026-07-28	2.790	2.790	2.775	2.790	2.790	224
2026-07-27	2.810	2.845	2.810	2.810	2.810	632
2026-07-24	2.800	2.815	2.745	2.778	2.778	10,456
2026-07-23	2.910	2.910	2.790	2.793	2.793	7,059
2026-07-22	2.915	2.915	2.895	2.900	2.900	3,001
2026-07-21	2.885	2.885	2.870	2.875	2.875	6,790
2026-07-20	2.915	2.935	2.860	2.868	2.868	9,303
2026-07-17	2.888	2.905	2.868	2.868	2.868	1,800
2026-07-16	2.905	2.910	2.875	2.878	2.878	17,485
2026-07-15	2.900	2.910	2.870	2.873	2.873	1,875
2026-07-14	2.858	2.875	2.830	2.875	2.875	1,986
2026-07-13	2.865	2.893	2.865	2.875	2.875	5,112
2026-07-10	2.915	2.965	2.850	2.853	2.853	1,873
2026-07-09	2.900	2.920	2.880	2.883	2.883	2,829
2026-07-08	2.970	2.970	2.893	2.893	2.893	1,938
2026-07-07	2.993	3.010	2.990	2.990	2.990	29,748
2026-07-06	3.055	3.055	3.015	3.025	2.982	11,596
2026-07-03	3.050	3.050	3.025	3.025	2.982	2,536
2026-07-02	3.020	3.020	2.975	3.020	2.977	1,552
2026-07-01	2.958	2.975	2.948	2.953	2.911	3,628
2026-06-30	2.953	2.985	2.930	2.983	2.940	3,225
2026-06-29	2.993	3.000	2.953	2.953	2.911	1,487
2026-06-26	3.000	3.000	2.960	2.973	2.930	465
2026-06-25	3.020	3.020	3.010	3.010	2.967	18
2026-06-24	3.055	3.055	3.010	3.040	2.997	6,990
2026-06-23	3.085	3.085	3.060	3.073	3.029	68
2026-06-22	3.130	3.130	3.068	3.068	3.024	4,435
2026-06-19	3.100	3.120	3.100	3.100	3.056	1,594
2026-06-18	3.115	3.115	3.078	3.078	3.034	1,051
2026-06-17	3.145	3.145	3.115	3.115	3.071	5,692
2026-06-16	3.153	3.155	3.135	3.135	3.090	7,457
2026-06-15	3.130	3.130	3.113	3.130	3.086	330
2026-06-12	3.035	3.070	3.035	3.035	2.992	34
2026-06-11	3.035	3.053	3.035	3.053	3.009	0
2026-06-10	3.080	3.080	3.035	3.035	2.992	10,102
2026-06-09	3.083	3.105	3.060	3.063	3.019	2,668
2026-06-08	3.168	3.230	3.090	3.105	3.061	10,770
2026-06-05	3.178	3.178	3.170	3.178	3.132	5,067
2026-06-04	3.168	3.175	3.168	3.168	3.123	10
2026-06-03	3.170	3.175	3.170	3.173	3.127	1,268
2026-06-02	3.175	3.235	3.175	3.205	3.159	3,110
2026-06-01	3.235	3.235	3.160	3.168	3.123	118,947
2026-05-29	3.220	3.258	3.200	3.258	3.211	1,695
2026-05-28	3.210	3.215	3.175	3.215	3.169	2
2026-05-27	3.190	3.190	3.160	3.173	3.127	9,714
2026-05-26	3.188	3.188	3.160	3.188	3.142	1,595
2026-05-22	3.138	3.138	3.115	3.115	3.071	3,166
2026-05-21	3.125	3.140	3.125	3.125	3.081	3,113
2026-05-20	3.140	3.140	3.085	3.140	3.095	849
2026-05-19	3.140	3.178	3.125	3.125	3.081	12,167
2026-05-18	3.178	3.178	3.100	3.158	3.113	5,720
2026-05-15	3.120	3.145	3.120	3.145	3.100	1,216
2026-05-14	3.205	3.205	3.140	3.140	3.095	4
2026-05-13	3.188	3.195	3.188	3.188	3.142	1,000
2026-05-12	3.215	3.215	3.180	3.183	3.137	2,410
2026-05-11	3.345	3.345	3.230	3.235	3.189	13,606
2026-05-08	3.415	3.415	3.315	3.325	3.278	13,924
2026-05-07	3.293	3.425	3.255	3.415	3.366	7,032

← NewerPage 2 of 22 · 1,269 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.