Global Dominion Access S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3.310 | 3.365 | 3.310 | 3.315 | 3.268 | 3,004 |
| 2026-05-05 | 3.330 | 3.330 | 3.280 | 3.288 | 3.241 | 22 |
| 2026-05-01 | 3.288 | 3.288 | 3.288 | 3.288 | 3.241 | 0 |
| 2026-04-30 | 3.315 | 3.315 | 3.275 | 3.288 | 3.241 | 2,499 |
| 2026-04-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.253 | 0 |
| 2026-04-28 | 3.368 | 3.370 | 3.315 | 3.315 | 3.268 | 2,923 |
| 2026-04-27 | 3.358 | 3.360 | 3.315 | 3.315 | 3.268 | 734 |
| 2026-04-24 | 3.330 | 3.355 | 3.330 | 3.353 | 3.305 | 1,228 |
| 2026-04-23 | 3.353 | 3.385 | 3.335 | 3.335 | 3.288 | 672 |
| 2026-04-22 | 3.440 | 3.440 | 3.375 | 3.400 | 3.352 | 279 |
| 2026-04-21 | 3.420 | 3.455 | 3.420 | 3.425 | 3.376 | 2,290 |
| 2026-04-20 | 3.410 | 3.415 | 3.385 | 3.405 | 3.357 | 9,540 |
| 2026-04-17 | 3.388 | 3.440 | 3.350 | 3.420 | 3.371 | 3,547 |
| 2026-04-16 | 3.368 | 3.385 | 3.353 | 3.353 | 3.305 | 7,690 |
| 2026-04-15 | 3.330 | 3.355 | 3.310 | 3.335 | 3.288 | 1,403 |
| 2026-04-14 | 3.340 | 3.350 | 3.335 | 3.345 | 3.297 | 377 |
| 2026-04-13 | 3.320 | 3.320 | 3.300 | 3.300 | 3.253 | 3,199 |
| 2026-04-10 | 3.260 | 3.360 | 3.260 | 3.340 | 3.293 | 987 |
| 2026-04-09 | 3.280 | 3.280 | 3.235 | 3.235 | 3.189 | 5 |
| 2026-04-08 | 3.278 | 3.278 | 3.265 | 3.278 | 3.231 | 2,167 |
| 2026-04-07 | 3.225 | 3.225 | 3.125 | 3.125 | 3.081 | 7,033 |
| 2026-04-02 | 3.075 | 3.145 | 3.075 | 3.120 | 3.076 | 1,629 |
| 2026-04-01 | 3.100 | 3.125 | 3.100 | 3.125 | 3.081 | 15,001 |
| 2026-03-31 | 3.070 | 3.095 | 3.070 | 3.073 | 3.029 | 756 |
| 2026-03-30 | 3.053 | 3.053 | 2.990 | 3.053 | 3.009 | 2 |
| 2026-03-27 | 3.035 | 3.035 | 3.000 | 3.030 | 2.987 | 1,769 |
| 2026-03-26 | 2.945 | 3.000 | 2.945 | 3.000 | 2.957 | 48,604 |
| 2026-03-25 | 2.993 | 3.020 | 2.985 | 3.000 | 2.957 | 28 |
| 2026-03-24 | 2.945 | 2.953 | 2.945 | 2.953 | 2.911 | 350 |
| 2026-03-23 | 2.900 | 2.978 | 2.845 | 2.973 | 2.930 | 4,665 |
| 2026-03-20 | 2.945 | 2.955 | 2.945 | 2.953 | 2.911 | 2,546 |
| 2026-03-19 | 2.978 | 2.990 | 2.940 | 2.978 | 2.935 | 17,564 |
| 2026-03-18 | 3.045 | 3.045 | 2.990 | 3.020 | 2.977 | 24 |
| 2026-03-17 | 3.000 | 3.025 | 2.995 | 3.020 | 2.977 | 688 |
| 2026-03-16 | 3.070 | 3.070 | 3.005 | 3.020 | 2.977 | 1,879 |
| 2026-03-13 | 3.040 | 3.090 | 3.000 | 3.063 | 3.019 | 14,474 |
| 2026-03-12 | 3.070 | 3.070 | 3.040 | 3.040 | 2.997 | 13,489 |
| 2026-03-11 | 3.103 | 3.103 | 3.068 | 3.068 | 3.024 | 398 |
| 2026-03-10 | 3.050 | 3.095 | 3.050 | 3.078 | 3.034 | 1,241 |
| 2026-03-09 | 3.020 | 3.035 | 2.990 | 3.035 | 2.992 | 55,579 |
| 2026-03-06 | 3.120 | 3.120 | 3.083 | 3.083 | 3.039 | 34,189 |
| 2026-03-05 | 3.105 | 3.140 | 3.105 | 3.125 | 3.081 | 3,636 |
| 2026-03-04 | 2.995 | 3.095 | 2.995 | 3.073 | 3.029 | 1,579 |
| 2026-03-03 | 3.040 | 3.070 | 2.980 | 3.005 | 2.962 | 44,569 |
| 2026-03-02 | 3.055 | 3.115 | 3.055 | 3.078 | 3.034 | 145 |
| 2026-02-27 | 3.240 | 3.240 | 3.098 | 3.183 | 3.137 | 2,694 |
| 2026-02-26 | 3.140 | 3.200 | 3.140 | 3.183 | 3.137 | 1,692 |
| 2026-02-25 | 3.175 | 3.175 | 3.133 | 3.135 | 3.090 | 8,230 |
| 2026-02-24 | 3.175 | 3.213 | 3.175 | 3.188 | 3.142 | 11,218 |
| 2026-02-23 | 3.183 | 3.208 | 3.183 | 3.200 | 3.155 | 56,675 |
| 2026-02-20 | 3.340 | 3.340 | 3.170 | 3.188 | 3.142 | 43,941 |
| 2026-02-19 | 3.385 | 3.385 | 3.320 | 3.320 | 3.273 | 13,280 |
| 2026-02-18 | 3.450 | 3.450 | 3.405 | 3.405 | 3.357 | 8,939 |
| 2026-02-17 | 3.380 | 3.425 | 3.380 | 3.420 | 3.371 | 11,672 |
| 2026-02-16 | 3.400 | 3.415 | 3.388 | 3.388 | 3.339 | 926 |
| 2026-02-13 | 3.393 | 3.420 | 3.380 | 3.393 | 3.344 | 3,274 |
| 2026-02-12 | 3.388 | 3.440 | 3.358 | 3.358 | 3.310 | 1,471 |
| 2026-02-11 | 3.483 | 3.485 | 3.410 | 3.410 | 3.362 | 1,903 |
| 2026-02-10 | 3.440 | 3.458 | 3.425 | 3.458 | 3.408 | 272 |
| 2026-02-09 | 3.405 | 3.470 | 3.405 | 3.440 | 3.391 | 2,507 |
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.