Global Dominion Access S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.373 | 3.388 | 3.300 | 3.388 | 3.339 | 332 |
| 2026-02-05 | 3.403 | 3.403 | 3.365 | 3.383 | 3.334 | 20,183 |
| 2026-02-04 | 3.400 | 3.453 | 3.365 | 3.453 | 3.403 | 14,389 |
| 2026-02-03 | 3.515 | 3.515 | 3.435 | 3.435 | 3.386 | 3,053 |
| 2026-02-02 | 3.530 | 3.553 | 3.465 | 3.553 | 3.502 | 3,162 |
| 2026-01-30 | 3.520 | 3.520 | 3.493 | 3.493 | 3.443 | 382 |
| 2026-01-29 | 3.478 | 3.515 | 3.440 | 3.493 | 3.443 | 1,689 |
| 2026-01-28 | 3.355 | 3.433 | 3.355 | 3.405 | 3.357 | 65 |
| 2026-01-27 | 3.375 | 3.375 | 3.320 | 3.320 | 3.273 | 122 |
| 2026-01-26 | 3.290 | 3.365 | 3.290 | 3.345 | 3.297 | 1,409 |
| 2026-01-23 | 3.293 | 3.293 | 3.250 | 3.293 | 3.246 | 63 |
| 2026-01-22 | 3.235 | 3.288 | 3.235 | 3.288 | 3.241 | 2,341 |
| 2026-01-21 | 3.220 | 3.250 | 3.185 | 3.200 | 3.155 | 8,145 |
| 2026-01-20 | 3.260 | 3.260 | 3.225 | 3.230 | 3.184 | 4,636 |
| 2026-01-19 | 3.280 | 3.293 | 3.280 | 3.293 | 3.246 | 86 |
| 2026-01-16 | 3.395 | 3.395 | 3.328 | 3.340 | 3.293 | 6,006 |
| 2026-01-15 | 3.430 | 3.430 | 3.405 | 3.420 | 3.371 | 7,540 |
| 2026-01-14 | 3.425 | 3.425 | 3.383 | 3.383 | 3.334 | 24,310 |
| 2026-01-13 | 3.395 | 3.445 | 3.395 | 3.445 | 3.396 | 24 |
| 2026-01-12 | 3.405 | 3.405 | 3.380 | 3.400 | 3.352 | 87 |
| 2026-01-09 | 3.375 | 3.400 | 3.375 | 3.400 | 3.352 | 2,074 |
| 2026-01-08 | 3.425 | 3.425 | 3.380 | 3.400 | 3.352 | 156 |
| 2026-01-07 | 3.388 | 3.405 | 3.373 | 3.378 | 3.330 | 7,787 |
| 2026-01-06 | 3.360 | 3.360 | 3.335 | 3.335 | 3.288 | 13,511 |
| 2026-01-05 | 3.290 | 3.360 | 3.290 | 3.353 | 3.305 | 11,518 |
| 2026-01-02 | 3.340 | 3.340 | 3.288 | 3.288 | 3.241 | 1,459 |
| 2025-12-31 | 3.275 | 3.310 | 3.275 | 3.283 | 3.236 | 2,002 |
| 2025-12-30 | 3.298 | 3.335 | 3.298 | 3.335 | 3.288 | 100 |
| 2025-12-29 | 3.253 | 3.300 | 3.250 | 3.288 | 3.241 | 1,171 |
| 2025-12-24 | 3.260 | 3.280 | 3.260 | 3.273 | 3.226 | 17 |
| 2025-12-23 | 3.278 | 3.283 | 3.255 | 3.258 | 3.211 | 293 |
| 2025-12-22 | 3.270 | 3.270 | 3.225 | 3.268 | 3.221 | 5,142 |
| 2025-12-19 | 3.278 | 3.280 | 3.235 | 3.235 | 3.189 | 1,416 |
| 2025-12-18 | 3.258 | 3.258 | 3.258 | 3.258 | 3.211 | 0 |
| 2025-12-17 | 3.268 | 3.285 | 3.205 | 3.215 | 3.169 | 64,616 |
| 2025-12-16 | 3.253 | 3.280 | 3.253 | 3.253 | 3.206 | 3,610 |
| 2025-12-15 | 3.293 | 3.310 | 3.293 | 3.310 | 3.263 | 47,955 |
| 2025-12-12 | 3.240 | 3.330 | 3.240 | 3.288 | 3.241 | 84 |
| 2025-12-11 | 3.245 | 3.300 | 3.245 | 3.273 | 3.226 | 2,223 |
| 2025-12-10 | 3.288 | 3.320 | 3.265 | 3.288 | 3.241 | 1,892 |
| 2025-12-09 | 3.280 | 3.305 | 3.280 | 3.305 | 3.258 | 40 |
| 2025-12-08 | 3.253 | 3.285 | 3.250 | 3.268 | 3.221 | 5 |
| 2025-12-05 | 3.245 | 3.295 | 3.245 | 3.268 | 3.221 | 11,344 |
| 2025-12-04 | 3.220 | 3.245 | 3.215 | 3.215 | 3.169 | 26,011 |
| 2025-12-03 | 3.318 | 3.318 | 3.165 | 3.200 | 3.155 | 7,793 |
| 2025-12-02 | 3.310 | 3.345 | 3.310 | 3.325 | 3.278 | 17,473 |
| 2025-12-01 | 3.320 | 3.345 | 3.300 | 3.325 | 3.278 | 19,504 |
| 2025-11-28 | 3.253 | 3.298 | 3.240 | 3.288 | 3.241 | 24,193 |
| 2025-11-27 | 3.240 | 3.250 | 3.240 | 3.240 | 3.194 | 24 |
| 2025-11-26 | 3.273 | 3.275 | 3.230 | 3.230 | 3.184 | 183 |
| 2025-11-25 | 3.215 | 3.253 | 3.215 | 3.253 | 3.206 | 780 |
| 2025-11-24 | 3.205 | 3.230 | 3.160 | 3.230 | 3.184 | 411 |
| 2025-11-21 | 3.170 | 3.170 | 3.115 | 3.115 | 3.071 | 3,052 |
| 2025-11-20 | 3.230 | 3.230 | 3.180 | 3.210 | 3.164 | 3,169 |
| 2025-11-19 | 3.178 | 3.188 | 3.178 | 3.178 | 3.132 | 4,455 |
| 2025-11-18 | 3.163 | 3.185 | 3.163 | 3.163 | 3.118 | 122 |
| 2025-11-17 | 3.210 | 3.235 | 3.195 | 3.200 | 3.155 | 6,710 |
| 2025-11-14 | 3.220 | 3.220 | 3.180 | 3.220 | 3.174 | 8,064 |
| 2025-11-13 | 3.253 | 3.253 | 3.210 | 3.253 | 3.206 | 18,448 |
| 2025-11-12 | 3.195 | 3.195 | 3.155 | 3.173 | 3.127 | 834 |
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.