Global Dominion Access S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.120 | 3.130 | 3.020 | 3.040 | 2.997 | 341,401 |
| 2025-11-06 | 3.180 | 3.225 | 3.120 | 3.125 | 3.081 | 195,866 |
| 2025-11-05 | 3.150 | 3.185 | 3.130 | 3.185 | 3.140 | 203,697 |
| 2025-11-04 | 3.180 | 3.185 | 3.135 | 3.185 | 3.140 | 216,552 |
| 2025-11-03 | 3.200 | 3.215 | 3.190 | 3.195 | 3.150 | 149,889 |
| 2025-10-31 | 3.230 | 3.245 | 3.180 | 3.180 | 3.135 | 319,182 |
| 2025-10-30 | 3.200 | 3.255 | 3.170 | 3.235 | 3.189 | 324,066 |
| 2025-10-29 | 3.220 | 3.240 | 3.175 | 3.200 | 3.155 | 242,860 |
| 2025-10-28 | 3.280 | 3.295 | 3.200 | 3.210 | 3.165 | 330,174 |
| 2025-10-27 | 3.270 | 3.370 | 3.270 | 3.285 | 3.239 | 528,305 |
| 2025-10-24 | 3.170 | 3.215 | 3.155 | 3.200 | 3.155 | 331,145 |
| 2025-10-23 | 3.335 | 3.335 | 3.140 | 3.150 | 3.106 | 935,727 |
| 2025-10-22 | 3.435 | 3.490 | 3.330 | 3.340 | 3.293 | 397,578 |
| 2025-10-21 | 3.380 | 3.440 | 3.305 | 3.405 | 3.357 | 261,218 |
| 2025-10-20 | 3.480 | 3.515 | 3.380 | 3.405 | 3.357 | 283,545 |
| 2025-10-17 | 3.510 | 3.550 | 3.490 | 3.490 | 3.441 | 265,604 |
| 2025-10-16 | 3.500 | 3.550 | 3.470 | 3.540 | 3.490 | 234,641 |
| 2025-10-15 | 3.490 | 3.505 | 3.455 | 3.485 | 3.436 | 151,500 |
| 2025-10-14 | 3.430 | 3.480 | 3.385 | 3.470 | 3.421 | 261,822 |
| 2025-10-13 | 3.415 | 3.480 | 3.415 | 3.475 | 3.426 | 205,015 |
| 2025-10-10 | 3.430 | 3.510 | 3.420 | 3.425 | 3.377 | 277,672 |
| 2025-10-09 | 3.440 | 3.440 | 3.375 | 3.400 | 3.352 | 121,007 |
| 2025-10-08 | 3.415 | 3.435 | 3.385 | 3.410 | 3.362 | 171,139 |
| 2025-10-07 | 3.430 | 3.450 | 3.400 | 3.420 | 3.372 | 124,302 |
| 2025-10-06 | 3.445 | 3.445 | 3.365 | 3.430 | 3.382 | 202,654 |
| 2025-10-03 | 3.420 | 3.455 | 3.380 | 3.415 | 3.367 | 240,534 |
| 2025-10-02 | 3.305 | 3.410 | 3.305 | 3.405 | 3.357 | 223,029 |
| 2025-10-01 | 3.255 | 3.315 | 3.210 | 3.315 | 3.268 | 249,365 |
| 2025-09-30 | 3.250 | 3.290 | 3.250 | 3.270 | 3.224 | 96,064 |
| 2025-09-29 | 3.260 | 3.295 | 3.250 | 3.275 | 3.229 | 99,581 |
| 2025-09-26 | 3.260 | 3.270 | 3.240 | 3.270 | 3.224 | 97,496 |
| 2025-09-25 | 3.320 | 3.325 | 3.240 | 3.250 | 3.204 | 449,354 |
| 2025-09-24 | 3.380 | 3.390 | 3.325 | 3.325 | 3.278 | 133,344 |
| 2025-09-23 | 3.395 | 3.425 | 3.360 | 3.400 | 3.352 | 191,363 |
| 2025-09-22 | 3.360 | 3.390 | 3.340 | 3.380 | 3.332 | 152,037 |
| 2025-09-19 | 3.395 | 3.400 | 3.335 | 3.350 | 3.303 | 372,849 |
| 2025-09-18 | 3.260 | 3.375 | 3.260 | 3.360 | 3.313 | 324,415 |
| 2025-09-17 | 3.245 | 3.275 | 3.215 | 3.255 | 3.209 | 178,634 |
| 2025-09-16 | 3.245 | 3.245 | 3.205 | 3.235 | 3.189 | 83,872 |
| 2025-09-15 | 3.240 | 3.255 | 3.205 | 3.215 | 3.170 | 132,036 |
| 2025-09-12 | 3.240 | 3.240 | 3.190 | 3.200 | 3.155 | 120,885 |
| 2025-09-11 | 3.270 | 3.270 | 3.220 | 3.220 | 3.175 | 79,941 |
| 2025-09-10 | 3.230 | 3.255 | 3.210 | 3.220 | 3.175 | 120,336 |
| 2025-09-09 | 3.230 | 3.260 | 3.220 | 3.220 | 3.175 | 116,082 |
| 2025-09-08 | 3.185 | 3.235 | 3.185 | 3.220 | 3.175 | 137,454 |
| 2025-09-05 | 3.205 | 3.205 | 3.170 | 3.175 | 3.130 | 83,016 |
| 2025-09-04 | 3.170 | 3.205 | 3.155 | 3.200 | 3.155 | 77,867 |
| 2025-09-03 | 3.240 | 3.240 | 3.150 | 3.175 | 3.130 | 185,877 |
| 2025-09-02 | 3.250 | 3.250 | 3.185 | 3.200 | 3.155 | 130,976 |
| 2025-09-01 | 3.250 | 3.255 | 3.225 | 3.245 | 3.199 | 99,689 |
| 2025-08-29 | 3.260 | 3.290 | 3.225 | 3.225 | 3.179 | 163,100 |
| 2025-08-28 | 3.185 | 3.260 | 3.185 | 3.235 | 3.189 | 117,657 |
| 2025-08-27 | 3.205 | 3.215 | 3.195 | 3.200 | 3.155 | 135,706 |
| 2025-08-26 | 3.225 | 3.225 | 3.185 | 3.225 | 3.179 | 212,105 |
| 2025-08-25 | 3.250 | 3.275 | 3.245 | 3.255 | 3.209 | 129,730 |
| 2025-08-22 | 3.200 | 3.270 | 3.200 | 3.270 | 3.224 | 235,428 |
| 2025-08-21 | 3.210 | 3.220 | 3.190 | 3.220 | 3.175 | 156,125 |
| 2025-08-20 | 3.155 | 3.210 | 3.150 | 3.205 | 3.160 | 159,196 |
| 2025-08-19 | 3.170 | 3.195 | 3.170 | 3.180 | 3.135 | 132,643 |
| 2025-08-18 | 3.180 | 3.200 | 3.170 | 3.180 | 3.135 | 158,265 |
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.