Global Dominion Access S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.110 | 3.125 | 3.110 | 3.115 | 3.071 | 3,180 |
| 2025-11-10 | 3.055 | 3.100 | 3.055 | 3.100 | 3.056 | 633 |
| 2025-11-07 | 3.085 | 3.085 | 3.030 | 3.053 | 3.009 | 6,017 |
| 2025-11-06 | 3.178 | 3.200 | 3.120 | 3.135 | 3.090 | 1,109 |
| 2025-11-05 | 3.153 | 3.183 | 3.145 | 3.183 | 3.137 | 28,797 |
| 2025-11-04 | 3.175 | 3.175 | 3.145 | 3.168 | 3.123 | 12,082 |
| 2025-11-03 | 3.215 | 3.215 | 3.195 | 3.205 | 3.159 | 4,025 |
| 2025-10-31 | 3.220 | 3.245 | 3.200 | 3.220 | 3.174 | 3,682 |
| 2025-10-30 | 3.240 | 3.240 | 3.210 | 3.210 | 3.164 | 680 |
| 2025-10-29 | 3.225 | 3.225 | 3.183 | 3.183 | 3.137 | 4,042 |
| 2025-10-28 | 3.285 | 3.285 | 3.200 | 3.225 | 3.179 | 2,372 |
| 2025-10-27 | 3.305 | 3.305 | 3.250 | 3.283 | 3.236 | 188 |
| 2025-10-24 | 3.188 | 3.195 | 3.160 | 3.193 | 3.147 | 7,123 |
← NewerPage 5 of 5 · 253 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.