Global Dominion Access S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.805	2.850	2.790	2.790	2.790	394,494
2026-07-24	2.800	2.830	2.735	2.780	2.780	612,491
2026-07-23	2.905	2.905	2.775	2.790	2.790	741,650
2026-07-22	2.900	2.915	2.875	2.915	2.915	252,490
2026-07-21	2.880	2.900	2.855	2.895	2.895	203,741
2026-07-20	2.910	2.910	2.855	2.865	2.865	179,842
2026-07-17	2.890	2.920	2.860	2.870	2.870	228,340
2026-07-16	2.910	2.910	2.870	2.890	2.890	146,992
2026-07-15	2.910	2.910	2.865	2.885	2.885	175,014
2026-07-14	2.865	2.885	2.825	2.885	2.885	266,944
2026-07-13	2.865	2.900	2.855	2.870	2.870	298,065
2026-07-10	2.915	2.925	2.845	2.880	2.880	352,992
2026-07-09	2.920	2.920	2.880	2.915	2.915	219,052
2026-07-08	2.980	2.985	2.870	2.870	2.870	535,596
2026-07-07	2.985	3.010	2.970	2.995	2.995	247,077
2026-07-06	3.050	3.065	3.010	3.035	2.992	267,331
2026-07-03	3.035	3.055	3.020	3.050	3.007	314,920
2026-07-02	2.975	3.035	2.960	3.025	2.982	258,441
2026-07-01	2.965	2.970	2.935	2.970	2.928	486,310
2026-06-30	2.965	2.990	2.930	2.980	2.938	194,960
2026-06-29	2.995	3.010	2.950	2.965	2.923	299,187
2026-06-26	3.010	3.010	2.955	2.980	2.938	270,087
2026-06-25	3.045	3.045	3.005	3.005	2.963	218,667
2026-06-24	3.100	3.100	3.005	3.025	2.982	274,337
2026-06-23	3.070	3.090	3.050	3.080	3.037	325,768
2026-06-22	3.130	3.130	3.065	3.090	3.046	235,223
2026-06-19	3.115	3.130	3.095	3.110	3.066	276,155
2026-06-18	3.170	3.170	3.075	3.105	3.061	274,064
2026-06-17	3.150	3.160	3.120	3.140	3.096	175,319
2026-06-16	3.145	3.170	3.125	3.150	3.106	281,842
2026-06-15	3.100	3.140	3.085	3.110	3.066	209,466
2026-06-12	3.060	3.085	3.015	3.055	3.012	212,923
2026-06-11	3.020	3.065	3.015	3.035	2.992	149,617
2026-06-10	3.080	3.080	3.035	3.035	2.992	226,440
2026-06-09	3.085	3.120	3.050	3.055	3.012	212,226
2026-06-08	3.170	3.190	3.090	3.095	3.051	249,208
2026-06-05	3.190	3.235	3.170	3.170	3.125	260,421
2026-06-04	3.150	3.225	3.150	3.190	3.145	199,674
2026-06-03	3.170	3.205	3.165	3.170	3.125	160,160
2026-06-02	3.185	3.235	3.175	3.175	3.130	236,257
2026-06-01	3.230	3.240	3.160	3.180	3.135	344,639
2026-05-29	3.185	3.275	3.185	3.215	3.170	281,899
2026-05-28	3.170	3.225	3.160	3.195	3.150	255,504
2026-05-27	3.180	3.195	3.160	3.175	3.130	191,911
2026-05-26	3.185	3.195	3.145	3.160	3.115	172,509
2026-05-25	3.180	3.195	3.155	3.175	3.130	192,819
2026-05-22	3.130	3.150	3.110	3.135	3.091	189,179
2026-05-21	3.120	3.160	3.105	3.120	3.076	265,003
2026-05-20	3.135	3.145	3.075	3.140	3.096	669,863
2026-05-19	3.155	3.195	3.110	3.110	3.066	353,616
2026-05-18	3.120	3.180	3.090	3.165	3.120	292,821
2026-05-15	3.125	3.155	3.115	3.125	3.081	229,197
2026-05-14	3.210	3.210	3.125	3.145	3.101	200,548
2026-05-13	3.170	3.205	3.160	3.190	3.145	234,017
2026-05-12	3.230	3.255	3.170	3.190	3.145	325,042
2026-05-11	3.340	3.355	3.230	3.250	3.204	435,179
2026-05-08	3.355	3.455	3.290	3.325	3.278	565,277
2026-05-07	3.320	3.485	3.235	3.430	3.382	877,173
2026-05-06	3.315	3.385	3.305	3.330	3.283	312,219
2026-05-05	3.385	3.385	3.250	3.315	3.268	436,208

← NewerPage 2 of 3 · 130 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.