Global Dominion Access S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.850	2.850	2.815	2.815	2.704	2
2025-02-24	2.800	2.845	2.790	2.835	2.724	115
2025-02-21	2.795	2.795	2.715	2.715	2.608	984
2025-02-20	2.868	2.885	2.783	2.783	2.673	1,695
2025-02-19	3.005	3.020	2.825	2.878	2.764	14,464
2025-02-18	3.030	3.030	3.015	3.020	2.901	525
2025-02-17	3.053	3.080	3.035	3.045	2.925	91
2025-02-14	3.135	3.135	3.088	3.088	2.966	40
2025-02-13	3.140	3.140	3.110	3.110	2.988	25,373
2025-02-12	3.183	3.205	3.125	3.178	3.053	22,856
2025-02-11	3.260	3.260	3.215	3.215	3.089	0
2025-02-10	3.230	3.255	3.220	3.240	3.113	25,142
2025-02-07	3.190	3.210	3.190	3.210	3.084	20,142
2025-02-06	3.158	3.170	3.150	3.163	3.038	112
2025-02-05	3.110	3.125	3.100	3.120	2.997	592
2025-02-04	3.093	3.135	3.063	3.063	2.942	2
2025-02-03	3.053	3.115	3.010	3.100	2.978	7,217
2025-01-31	3.020	3.030	3.020	3.020	2.901	797
2025-01-30	3.040	3.040	3.025	3.025	2.906	2
2025-01-29	3.085	3.085	3.070	3.078	2.957	885
2025-01-28	3.045	3.070	3.045	3.058	2.937	1,563
2025-01-27	3.120	3.120	3.063	3.063	2.942	2,116
2025-01-24	3.140	3.150	3.135	3.145	3.021	2,696
2025-01-23	3.125	3.125	3.100	3.115	2.993	46
2025-01-22	3.090	3.180	3.090	3.153	3.029	2,298
2025-01-21	3.053	3.085	3.015	3.063	2.942	1,372
2025-01-20	3.000	3.050	2.975	3.030	2.911	327
2025-01-17	2.910	2.965	2.910	2.963	2.846	3,989
2025-01-16	2.900	2.910	2.870	2.900	2.786	781
2025-01-15	2.868	2.870	2.863	2.863	2.750	548
2025-01-14	2.855	2.855	2.853	2.853	2.740	3
2025-01-13	2.845	2.845	2.835	2.835	2.724	18
2025-01-10	2.835	2.835	2.820	2.835	2.724	143
2025-01-09	2.855	2.855	2.845	2.845	2.733	7,459
2025-01-08	2.853	2.870	2.840	2.840	2.728	880
2025-01-07	2.870	2.870	2.850	2.863	2.750	76
2025-01-06	2.835	2.875	2.835	2.845	2.733	57
2025-01-03	2.840	2.840	2.830	2.830	2.719	1,806
2025-01-02	2.800	2.820	2.790	2.810	2.700	240
2024-12-31	2.778	2.785	2.778	2.778	2.668	613
2024-12-30	2.745	2.785	2.745	2.778	2.668	1,055
2024-12-27	2.815	2.815	2.758	2.758	2.649	455
2024-12-24	2.810	2.850	2.810	2.815	2.704	5,311
2024-12-23	2.710	2.710	2.710	2.710	2.604	0
2024-12-20	2.705	2.730	2.680	2.730	2.623	5
2024-12-19	2.730	2.730	2.700	2.710	2.604	32
2024-12-18	2.768	2.770	2.768	2.768	2.659	2
2024-12-17	2.758	2.765	2.758	2.758	2.649	934
2024-12-16	2.785	2.785	2.773	2.773	2.664	99
2024-12-13	2.783	2.783	2.783	2.783	2.673	0
2024-12-12	2.740	2.740	2.730	2.730	2.623	1
2024-12-11	2.753	2.775	2.745	2.763	2.654	2
2024-12-10	2.800	2.830	2.775	2.788	2.678	3,500
2024-12-09	2.845	2.845	2.845	2.845	2.733	0
2024-12-06	2.830	2.850	2.820	2.820	2.709	157
2024-12-05	2.805	2.815	2.795	2.815	2.704	319
2024-12-04	2.770	2.800	2.770	2.793	2.683	27
2024-12-03	2.745	2.760	2.745	2.753	2.644	6
2024-12-02	2.753	2.770	2.705	2.715	2.608	1,984
2024-11-29	2.720	2.720	2.673	2.673	2.567	180

← NewerPage 8 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.