Global Dominion Access S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	3.058	3.070	3.005	3.005	2.887	1,464
2025-05-22	3.045	3.070	3.045	3.045	2.925	580
2025-05-21	3.053	3.090	3.035	3.083	2.961	8,989
2025-05-20	3.025	3.063	3.025	3.063	2.942	6,999
2025-05-19	3.025	3.040	3.020	3.040	2.921	1,817
2025-05-16	3.000	3.040	3.000	3.000	2.882	14,493
2025-05-15	3.000	3.030	3.000	3.015	2.897	258
2025-05-14	3.053	3.070	3.020	3.020	2.901	3,036
2025-05-13	3.005	3.040	3.005	3.015	2.897	2,075
2025-05-12	3.030	3.060	3.010	3.015	2.897	2,576
2025-05-09	3.075	3.075	3.045	3.053	2.933	4,658
2025-05-08	3.063	3.095	3.063	3.063	2.942	6,349
2025-05-07	3.053	3.065	3.020	3.058	2.937	702
2025-05-06	3.020	3.080	2.945	3.005	2.887	8,382
2025-05-02	2.905	2.990	2.905	2.973	2.856	6,196
2025-05-01	2.900	2.900	2.900	2.900	2.786	0
2025-04-30	2.900	2.915	2.900	2.900	2.786	3,439
2025-04-29	2.870	2.920	2.870	2.900	2.786	624
2025-04-28	2.910	2.915	2.910	2.910	2.796	812
2025-04-25	2.868	2.895	2.868	2.888	2.774	6,070
2025-04-24	2.853	2.870	2.850	2.863	2.750	1,550
2025-04-23	2.883	2.885	2.820	2.878	2.764	2,992
2025-04-22	2.825	2.860	2.825	2.840	2.728	5,829
2025-04-17	2.820	2.845	2.820	2.840	2.728	1,623
2025-04-16	2.793	2.810	2.780	2.793	2.683	914
2025-04-15	2.795	2.810	2.795	2.805	2.695	3,901
2025-04-14	2.745	2.780	2.745	2.763	2.654	3,157
2025-04-11	2.670	2.720	2.670	2.710	2.604	2,226
2025-04-10	2.665	2.700	2.665	2.673	2.567	4,645
2025-04-09	2.580	2.580	2.520	2.520	2.421	7,664
2025-04-08	2.610	2.615	2.610	2.615	2.512	1,795
2025-04-07	2.600	2.625	2.520	2.588	2.486	1,018
2025-04-04	2.690	2.690	2.630	2.668	2.563	1,886
2025-04-03	2.725	2.725	2.700	2.700	2.594	204
2025-04-02	2.768	2.768	2.768	2.768	2.659	0
2025-04-01	2.745	2.753	2.745	2.753	2.644	752
2025-03-31	2.745	2.745	2.745	2.745	2.637	13
2025-03-28	2.825	2.840	2.805	2.805	2.695	2
2025-03-27	2.865	2.878	2.865	2.878	2.764	100
2025-03-26	2.915	2.915	2.845	2.853	2.740	2,242
2025-03-25	2.875	2.895	2.875	2.893	2.779	1,685
2025-03-24	2.900	2.900	2.853	2.853	2.740	15
2025-03-21	2.868	2.868	2.860	2.868	2.755	34
2025-03-20	2.940	2.940	2.873	2.873	2.760	26,748
2025-03-19	2.930	2.930	2.885	2.930	2.815	327
2025-03-18	2.895	2.920	2.895	2.910	2.796	5,555
2025-03-17	2.860	2.875	2.860	2.873	2.760	10,219
2025-03-14	2.805	2.830	2.770	2.830	2.719	71
2025-03-13	2.770	2.790	2.770	2.783	2.673	164
2025-03-12	2.773	2.835	2.773	2.773	2.664	1,834
2025-03-11	2.825	2.845	2.765	2.810	2.700	1,509
2025-03-10	2.900	2.940	2.825	2.825	2.714	454
2025-03-07	2.915	2.915	2.890	2.910	2.796	201
2025-03-06	2.900	2.945	2.895	2.920	2.805	1,327
2025-03-05	2.850	2.888	2.850	2.888	2.774	16
2025-03-04	2.785	2.785	2.755	2.768	2.659	1,693
2025-03-03	2.870	2.870	2.810	2.820	2.709	3,250
2025-02-28	2.800	2.800	2.725	2.800	2.690	43,448
2025-02-27	2.878	2.880	2.805	2.805	2.695	1,362
2025-02-26	2.865	2.865	2.815	2.845	2.733	7,412

← NewerPage 7 of 22 · 1,269 trading daysOlder →

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.