Global Dominion Access S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.175 | 3.183 | 3.175 | 3.183 | 3.137 | 82 |
| 2025-08-15 | 3.205 | 3.210 | 3.195 | 3.210 | 3.164 | 21,613 |
| 2025-08-14 | 3.210 | 3.240 | 3.210 | 3.215 | 3.169 | 68,664 |
| 2025-08-13 | 3.235 | 3.240 | 3.215 | 3.235 | 3.189 | 15,678 |
| 2025-08-12 | 3.200 | 3.250 | 3.180 | 3.188 | 3.142 | 7,392 |
| 2025-08-11 | 3.255 | 3.255 | 3.208 | 3.215 | 3.169 | 224 |
| 2025-08-08 | 3.258 | 3.260 | 3.230 | 3.245 | 3.199 | 838 |
| 2025-08-07 | 3.220 | 3.220 | 3.205 | 3.210 | 3.164 | 1,091 |
| 2025-08-06 | 3.215 | 3.230 | 3.185 | 3.200 | 3.155 | 15,501 |
| 2025-08-05 | 3.260 | 3.260 | 3.230 | 3.230 | 3.184 | 4,291 |
| 2025-08-04 | 3.278 | 3.310 | 3.200 | 3.200 | 3.155 | 214 |
| 2025-08-01 | 3.425 | 3.425 | 3.280 | 3.293 | 3.246 | 4,982 |
| 2025-07-31 | 3.415 | 3.420 | 3.363 | 3.363 | 3.315 | 941 |
| 2025-07-30 | 3.470 | 3.470 | 3.420 | 3.440 | 3.391 | 768 |
| 2025-07-29 | 3.400 | 3.475 | 3.380 | 3.463 | 3.413 | 2,494 |
| 2025-07-28 | 3.480 | 3.480 | 3.360 | 3.373 | 3.325 | 2,490 |
| 2025-07-25 | 3.460 | 3.460 | 3.393 | 3.425 | 3.376 | 9,083 |
| 2025-07-24 | 3.535 | 3.535 | 3.425 | 3.463 | 3.413 | 10,072 |
| 2025-07-23 | 3.615 | 3.685 | 3.473 | 3.473 | 3.423 | 22,199 |
| 2025-07-22 | 3.620 | 3.655 | 3.583 | 3.593 | 3.541 | 3,889 |
| 2025-07-21 | 3.345 | 3.620 | 3.270 | 3.615 | 3.564 | 7,920 |
| 2025-07-18 | 3.300 | 3.340 | 3.253 | 3.253 | 3.206 | 2,178 |
| 2025-07-17 | 3.293 | 3.323 | 3.285 | 3.300 | 3.253 | 3,478 |
| 2025-07-16 | 3.340 | 3.340 | 3.300 | 3.305 | 3.258 | 11,814 |
| 2025-07-15 | 3.293 | 3.385 | 3.280 | 3.330 | 3.283 | 22,013 |
| 2025-07-14 | 3.175 | 3.270 | 3.175 | 3.263 | 3.216 | 16,007 |
| 2025-07-11 | 3.170 | 3.225 | 3.170 | 3.200 | 3.155 | 32,465 |
| 2025-07-10 | 3.225 | 3.225 | 3.170 | 3.178 | 3.132 | 2,740 |
| 2025-07-09 | 3.200 | 3.215 | 3.155 | 3.215 | 3.169 | 3,116 |
| 2025-07-08 | 3.140 | 3.195 | 3.105 | 3.153 | 3.108 | 5,095 |
| 2025-07-07 | 3.078 | 3.090 | 3.065 | 3.088 | 3.044 | 4,477 |
| 2025-07-04 | 3.185 | 3.185 | 3.160 | 3.183 | 3.057 | 14,308 |
| 2025-07-03 | 3.145 | 3.185 | 3.145 | 3.183 | 3.057 | 1,660 |
| 2025-07-02 | 3.120 | 3.155 | 3.110 | 3.125 | 3.002 | 1,500 |
| 2025-07-01 | 3.140 | 3.145 | 3.110 | 3.135 | 3.012 | 2,987 |
| 2025-06-30 | 3.153 | 3.160 | 3.130 | 3.145 | 3.021 | 1,783 |
| 2025-06-27 | 3.088 | 3.110 | 3.080 | 3.083 | 2.961 | 4,489 |
| 2025-06-26 | 3.075 | 3.075 | 3.050 | 3.068 | 2.947 | 1,480 |
| 2025-06-25 | 3.050 | 3.075 | 3.050 | 3.053 | 2.933 | 481 |
| 2025-06-24 | 3.068 | 3.068 | 3.035 | 3.068 | 2.947 | 9,046 |
| 2025-06-23 | 2.980 | 3.045 | 2.980 | 3.025 | 2.906 | 4,882 |
| 2025-06-20 | 3.188 | 3.195 | 3.095 | 3.115 | 2.993 | 991 |
| 2025-06-19 | 3.240 | 3.240 | 3.180 | 3.200 | 3.074 | 2,821 |
| 2025-06-18 | 3.260 | 3.260 | 3.245 | 3.245 | 3.117 | 1,191 |
| 2025-06-17 | 3.310 | 3.310 | 3.260 | 3.283 | 3.154 | 379 |
| 2025-06-16 | 3.265 | 3.310 | 3.265 | 3.310 | 3.180 | 1,005 |
| 2025-06-13 | 3.265 | 3.283 | 3.265 | 3.283 | 3.154 | 1,122 |
| 2025-06-12 | 3.340 | 3.340 | 3.265 | 3.310 | 3.180 | 8,614 |
| 2025-06-11 | 3.320 | 3.345 | 3.285 | 3.335 | 3.204 | 408 |
| 2025-06-10 | 3.293 | 3.305 | 3.275 | 3.283 | 3.154 | 7,363 |
| 2025-06-09 | 3.255 | 3.280 | 3.255 | 3.263 | 3.134 | 5,050 |
| 2025-06-06 | 3.230 | 3.230 | 3.200 | 3.220 | 3.093 | 1,761 |
| 2025-06-05 | 3.205 | 3.240 | 3.205 | 3.230 | 3.103 | 1,351 |
| 2025-06-04 | 3.073 | 3.120 | 3.070 | 3.110 | 2.988 | 16,008 |
| 2025-06-03 | 3.065 | 3.065 | 3.053 | 3.053 | 2.933 | 31 |
| 2025-06-02 | 3.080 | 3.080 | 3.015 | 3.025 | 2.906 | 1,080 |
| 2025-05-30 | 3.090 | 3.110 | 3.090 | 3.100 | 2.978 | 482 |
| 2025-05-29 | 3.083 | 3.110 | 3.070 | 3.093 | 2.971 | 29,906 |
| 2025-05-28 | 3.045 | 3.085 | 3.045 | 3.083 | 2.961 | 2,729 |
| 2025-05-27 | 3.025 | 3.060 | 3.025 | 3.053 | 2.933 | 3,919 |
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.