Global Dominion Access S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.405 | 3.450 | 3.330 | 3.430 | 3.382 | 177,723 |
| 2026-02-03 | 3.550 | 3.550 | 3.410 | 3.410 | 3.362 | 174,085 |
| 2026-02-02 | 3.475 | 3.555 | 3.405 | 3.530 | 3.480 | 174,215 |
| 2026-01-30 | 3.515 | 3.530 | 3.480 | 3.480 | 3.431 | 250,414 |
| 2026-01-29 | 3.450 | 3.530 | 3.400 | 3.505 | 3.456 | 398,435 |
| 2026-01-28 | 3.355 | 3.435 | 3.330 | 3.430 | 3.382 | 233,333 |
| 2026-01-27 | 3.375 | 3.375 | 3.310 | 3.355 | 3.308 | 131,983 |
| 2026-01-26 | 3.290 | 3.365 | 3.290 | 3.345 | 3.298 | 177,321 |
| 2026-01-23 | 3.295 | 3.315 | 3.240 | 3.310 | 3.263 | 6,430,606 |
| 2026-01-22 | 3.230 | 3.300 | 3.230 | 3.290 | 3.244 | 143,359 |
| 2026-01-21 | 3.230 | 3.235 | 3.150 | 3.195 | 3.150 | 170,881 |
| 2026-01-20 | 3.310 | 3.310 | 3.220 | 3.230 | 3.184 | 151,951 |
| 2026-01-19 | 3.280 | 3.315 | 3.250 | 3.260 | 3.214 | 214,250 |
| 2026-01-16 | 3.400 | 3.400 | 3.325 | 3.355 | 3.308 | 164,054 |
| 2026-01-15 | 3.425 | 3.430 | 3.385 | 3.430 | 3.382 | 90,249 |
| 2026-01-14 | 3.430 | 3.440 | 3.365 | 3.415 | 3.367 | 165,416 |
| 2026-01-13 | 3.405 | 3.460 | 3.385 | 3.425 | 3.377 | 173,941 |
| 2026-01-12 | 3.420 | 3.420 | 3.370 | 3.405 | 3.357 | 162,894 |
| 2026-01-09 | 3.390 | 3.405 | 3.360 | 3.400 | 3.352 | 152,078 |
| 2026-01-08 | 3.425 | 3.425 | 3.365 | 3.400 | 3.352 | 146,903 |
| 2026-01-07 | 3.375 | 3.410 | 3.365 | 3.390 | 3.342 | 155,814 |
| 2026-01-06 | 3.390 | 3.415 | 3.320 | 3.370 | 3.322 | 166,204 |
| 2026-01-05 | 3.290 | 3.385 | 3.290 | 3.360 | 3.313 | 160,877 |
| 2026-01-02 | 3.315 | 3.355 | 3.290 | 3.305 | 3.258 | 175,280 |
| 2025-12-31 | 3.275 | 3.315 | 3.275 | 3.310 | 3.263 | 97,663 |
| 2025-12-30 | 3.300 | 3.330 | 3.290 | 3.310 | 3.263 | 129,422 |
| 2025-12-29 | 3.250 | 3.320 | 3.250 | 3.300 | 3.253 | 207,375 |
| 2025-12-24 | 3.230 | 3.275 | 3.215 | 3.245 | 3.199 | 101,117 |
| 2025-12-23 | 3.280 | 3.295 | 3.235 | 3.260 | 3.214 | 269,633 |
| 2025-12-22 | 3.270 | 3.275 | 3.215 | 3.275 | 3.229 | 250,274 |
| 2025-12-19 | 3.275 | 3.275 | 3.220 | 3.240 | 3.194 | 815,874 |
| 2025-12-18 | 3.220 | 3.275 | 3.210 | 3.275 | 3.229 | 130,094 |
| 2025-12-17 | 3.275 | 3.290 | 3.210 | 3.225 | 3.179 | 159,127 |
| 2025-12-16 | 3.250 | 3.290 | 3.250 | 3.260 | 3.214 | 128,902 |
| 2025-12-15 | 3.270 | 3.315 | 3.270 | 3.295 | 3.249 | 131,104 |
| 2025-12-12 | 3.250 | 3.340 | 3.250 | 3.270 | 3.224 | 234,532 |
| 2025-12-11 | 3.240 | 3.305 | 3.220 | 3.280 | 3.234 | 186,156 |
| 2025-12-10 | 3.320 | 3.335 | 3.250 | 3.250 | 3.204 | 138,070 |
| 2025-12-09 | 3.210 | 3.310 | 3.210 | 3.300 | 3.253 | 261,954 |
| 2025-12-08 | 3.280 | 3.305 | 3.240 | 3.250 | 3.204 | 191,046 |
| 2025-12-05 | 3.235 | 3.305 | 3.225 | 3.290 | 3.244 | 353,886 |
| 2025-12-04 | 3.220 | 3.250 | 3.210 | 3.245 | 3.199 | 193,053 |
| 2025-12-03 | 3.305 | 3.370 | 3.155 | 3.215 | 3.170 | 546,858 |
| 2025-12-02 | 3.305 | 3.345 | 3.300 | 3.305 | 3.258 | 175,708 |
| 2025-12-01 | 3.310 | 3.350 | 3.270 | 3.325 | 3.278 | 174,969 |
| 2025-11-28 | 3.265 | 3.300 | 3.240 | 3.300 | 3.253 | 165,374 |
| 2025-11-27 | 3.230 | 3.270 | 3.230 | 3.255 | 3.209 | 123,312 |
| 2025-11-26 | 3.260 | 3.275 | 3.230 | 3.240 | 3.194 | 130,724 |
| 2025-11-25 | 3.235 | 3.265 | 3.180 | 3.265 | 3.219 | 223,796 |
| 2025-11-24 | 3.175 | 3.245 | 3.175 | 3.245 | 3.199 | 204,038 |
| 2025-11-21 | 3.180 | 3.180 | 3.115 | 3.125 | 3.081 | 230,394 |
| 2025-11-20 | 3.215 | 3.245 | 3.165 | 3.210 | 3.165 | 195,358 |
| 2025-11-19 | 3.160 | 3.200 | 3.160 | 3.170 | 3.125 | 209,597 |
| 2025-11-18 | 3.160 | 3.195 | 3.150 | 3.165 | 3.120 | 184,267 |
| 2025-11-17 | 3.220 | 3.240 | 3.190 | 3.205 | 3.160 | 117,708 |
| 2025-11-14 | 3.235 | 3.240 | 3.175 | 3.240 | 3.194 | 278,596 |
| 2025-11-13 | 3.240 | 3.255 | 3.205 | 3.250 | 3.204 | 220,443 |
| 2025-11-12 | 3.155 | 3.200 | 3.135 | 3.200 | 3.155 | 218,132 |
| 2025-11-11 | 3.145 | 3.145 | 3.110 | 3.135 | 3.091 | 218,312 |
| 2025-11-10 | 3.055 | 3.110 | 3.045 | 3.095 | 3.051 | 212,882 |
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.