Global Dominion Access S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	3.335	3.395	3.310	3.315	3.268	233,346
2026-04-30	3.325	3.325	3.275	3.315	3.268	296,015
2026-04-29	3.300	3.335	3.280	3.300	3.253	222,428
2026-04-28	3.320	3.340	3.305	3.335	3.288	188,795
2026-04-27	3.360	3.360	3.315	3.325	3.278	240,548
2026-04-24	3.320	3.360	3.315	3.335	3.288	249,683
2026-04-23	3.360	3.385	3.320	3.350	3.303	244,677
2026-04-22	3.440	3.445	3.375	3.375	3.327	267,545
2026-04-21	3.405	3.475	3.405	3.430	3.382	312,136
2026-04-20	3.390	3.445	3.380	3.425	3.377	308,174
2026-04-17	3.380	3.445	3.375	3.400	3.352	428,382
2026-04-16	3.370	3.395	3.350	3.350	3.303	218,929
2026-04-15	3.325	3.375	3.325	3.350	3.303	379,836
2026-04-14	3.340	3.370	3.325	3.325	3.278	227,361
2026-04-13	3.320	3.335	3.280	3.305	3.258	282,591
2026-04-10	3.260	3.360	3.245	3.340	3.293	422,018
2026-04-09	3.280	3.280	3.215	3.245	3.199	237,392
2026-04-08	3.285	3.290	3.220	3.280	3.234	467,448
2026-04-07	3.190	3.235	3.125	3.140	3.096	389,968
2026-04-02	3.075	3.150	3.075	3.140	3.096	241,785
2026-04-01	3.110	3.150	3.080	3.150	3.106	297,768
2026-03-31	3.070	3.100	3.045	3.075	3.032	293,267
2026-03-30	3.055	3.065	2.975	3.065	3.022	280,180
2026-03-27	3.010	3.050	2.965	3.030	2.987	317,050
2026-03-26	2.945	3.005	2.940	2.985	2.943	235,607
2026-03-25	2.995	3.025	2.965	3.000	2.958	251,134
2026-03-24	2.895	2.985	2.895	2.945	2.903	286,558
2026-03-23	2.910	3.010	2.830	2.970	2.928	499,784
2026-03-20	2.935	3.005	2.930	2.940	2.899	307,141
2026-03-19	2.970	3.005	2.920	2.990	2.948	357,801
2026-03-18	3.070	3.070	2.995	3.010	2.968	262,978
2026-03-17	3.000	3.045	2.985	3.035	2.992	232,801
2026-03-16	3.070	3.070	2.995	3.020	2.977	246,899
2026-03-13	3.035	3.090	2.980	3.055	3.012	205,730
2026-03-12	3.100	3.100	3.010	3.040	2.997	389,800
2026-03-11	3.075	3.120	3.055	3.075	3.032	203,758
2026-03-10	3.065	3.100	3.025	3.080	3.037	268,244
2026-03-09	3.005	3.040	2.990	3.025	2.982	257,829
2026-03-06	3.120	3.135	3.060	3.080	3.037	314,769
2026-03-05	3.090	3.145	3.060	3.110	3.066	363,977
2026-03-04	2.980	3.105	2.975	3.075	3.032	302,613
2026-03-03	3.040	3.070	2.970	3.000	2.958	537,814
2026-03-02	3.050	3.120	3.025	3.090	3.046	441,486
2026-02-27	3.230	3.230	3.090	3.180	3.135	669,296
2026-02-26	3.140	3.205	3.130	3.175	3.130	318,700
2026-02-25	3.200	3.200	3.120	3.140	3.096	402,653
2026-02-24	3.170	3.215	3.170	3.195	3.150	226,126
2026-02-23	3.200	3.220	3.160	3.200	3.155	410,149
2026-02-20	3.345	3.345	3.160	3.180	3.135	730,708
2026-02-19	3.405	3.410	3.315	3.335	3.288	371,995
2026-02-18	3.450	3.450	3.390	3.435	3.387	207,227
2026-02-17	3.380	3.445	3.375	3.430	3.382	275,786
2026-02-16	3.410	3.430	3.380	3.380	3.332	98,245
2026-02-13	3.370	3.415	3.355	3.405	3.357	123,100
2026-02-12	3.410	3.460	3.340	3.360	3.313	134,999
2026-02-11	3.490	3.490	3.380	3.410	3.362	102,356
2026-02-10	3.440	3.475	3.420	3.465	3.416	120,823
2026-02-09	3.400	3.470	3.400	3.440	3.391	181,876
2026-02-06	3.370	3.405	3.300	3.390	3.342	160,952
2026-02-05	3.455	3.455	3.360	3.375	3.327	120,335

← NewerPage 3 of 5 · 255 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.