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 |
| 2025-10-23 | 3.250 | 3.250 | 3.155 | 3.158 | 3.113 | 56,857 |
| 2025-10-22 | 3.475 | 3.475 | 3.330 | 3.353 | 3.305 | 6,788 |
| 2025-10-21 | 3.378 | 3.440 | 3.365 | 3.405 | 3.357 | 2,771 |
| 2025-10-20 | 3.453 | 3.470 | 3.390 | 3.415 | 3.366 | 616 |
| 2025-10-17 | 3.510 | 3.545 | 3.505 | 3.520 | 3.470 | 20 |
| 2025-10-16 | 3.500 | 3.545 | 3.500 | 3.545 | 3.495 | 409 |
| 2025-10-15 | 3.488 | 3.495 | 3.480 | 3.493 | 3.443 | 581 |
| 2025-10-14 | 3.400 | 3.473 | 3.400 | 3.473 | 3.423 | 1,992 |
| 2025-10-13 | 3.415 | 3.470 | 3.415 | 3.463 | 3.413 | 775 |
| 2025-10-10 | 3.430 | 3.485 | 3.420 | 3.445 | 3.396 | 1,688 |
| 2025-10-09 | 3.405 | 3.405 | 3.388 | 3.388 | 3.339 | 500 |
| 2025-10-08 | 3.410 | 3.415 | 3.393 | 3.393 | 3.344 | 2 |
| 2025-10-07 | 3.435 | 3.445 | 3.420 | 3.445 | 3.396 | 5 |
| 2025-10-06 | 3.445 | 3.445 | 3.385 | 3.415 | 3.366 | 204 |
| 2025-10-03 | 3.400 | 3.450 | 3.395 | 3.405 | 3.357 | 1,756 |
| 2025-10-02 | 3.315 | 3.400 | 3.315 | 3.400 | 3.352 | 312 |
| 2025-10-01 | 3.253 | 3.310 | 3.205 | 3.310 | 3.263 | 9,417 |
| 2025-09-30 | 3.265 | 3.288 | 3.265 | 3.288 | 3.241 | 471 |
| 2025-09-29 | 3.273 | 3.280 | 3.273 | 3.273 | 3.226 | 2 |
| 2025-09-26 | 3.263 | 3.263 | 3.250 | 3.263 | 3.216 | 1,073 |
| 2025-09-25 | 3.320 | 3.325 | 3.245 | 3.245 | 3.199 | 1,819 |
| 2025-09-24 | 3.358 | 3.395 | 3.330 | 3.353 | 3.305 | 38 |
| 2025-09-23 | 3.405 | 3.405 | 3.388 | 3.388 | 3.339 | 55 |
| 2025-09-22 | 3.380 | 3.380 | 3.360 | 3.378 | 3.330 | 1,129 |
| 2025-09-19 | 3.395 | 3.395 | 3.345 | 3.353 | 3.305 | 2,693 |
| 2025-09-18 | 3.268 | 3.340 | 3.268 | 3.340 | 3.293 | 3,242 |
| 2025-09-17 | 3.245 | 3.270 | 3.220 | 3.258 | 3.211 | 639 |
| 2025-09-16 | 3.235 | 3.235 | 3.215 | 3.215 | 3.169 | 919 |
| 2025-09-15 | 3.215 | 3.250 | 3.210 | 3.215 | 3.169 | 6,684 |
| 2025-09-12 | 3.240 | 3.240 | 3.195 | 3.210 | 3.164 | 280 |
| 2025-09-11 | 3.240 | 3.240 | 3.215 | 3.230 | 3.184 | 350 |
| 2025-09-10 | 3.255 | 3.255 | 3.225 | 3.225 | 3.179 | 1,381 |
| 2025-09-09 | 3.225 | 3.250 | 3.220 | 3.235 | 3.189 | 177 |
| 2025-09-08 | 3.185 | 3.220 | 3.185 | 3.220 | 3.174 | 302 |
| 2025-09-05 | 3.200 | 3.200 | 3.178 | 3.200 | 3.155 | 1,163 |
| 2025-09-04 | 3.205 | 3.205 | 3.178 | 3.200 | 3.155 | 443 |
| 2025-09-03 | 3.200 | 3.200 | 3.160 | 3.183 | 3.137 | 2,847 |
| 2025-09-02 | 3.245 | 3.245 | 3.180 | 3.205 | 3.159 | 1,441 |
| 2025-09-01 | 3.240 | 3.240 | 3.225 | 3.230 | 3.184 | 215 |
| 2025-08-29 | 3.258 | 3.283 | 3.235 | 3.240 | 3.194 | 6,386 |
| 2025-08-28 | 3.230 | 3.260 | 3.230 | 3.235 | 3.189 | 3,875 |
| 2025-08-27 | 3.210 | 3.225 | 3.210 | 3.210 | 3.164 | 1 |
| 2025-08-26 | 3.193 | 3.245 | 3.190 | 3.215 | 3.169 | 954 |
| 2025-08-22 | 3.215 | 3.270 | 3.205 | 3.245 | 3.199 | 2,221 |
| 2025-08-21 | 3.215 | 3.215 | 3.195 | 3.200 | 3.155 | 2,396 |
| 2025-08-20 | 3.173 | 3.200 | 3.155 | 3.200 | 3.155 | 3,846 |
| 2025-08-19 | 3.170 | 3.200 | 3.170 | 3.178 | 3.132 | 4,793 |
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.