Global Dominion Access S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.200 | 3.215 | 3.185 | 3.190 | 3.145 | 195,564 |
| 2025-08-14 | 3.235 | 3.240 | 3.200 | 3.205 | 3.160 | 220,476 |
| 2025-08-13 | 3.230 | 3.240 | 3.205 | 3.210 | 3.165 | 156,554 |
| 2025-08-12 | 3.235 | 3.245 | 3.180 | 3.195 | 3.150 | 282,096 |
| 2025-08-11 | 3.255 | 3.265 | 3.195 | 3.205 | 3.160 | 241,311 |
| 2025-08-08 | 3.240 | 3.270 | 3.220 | 3.240 | 3.194 | 202,877 |
| 2025-08-07 | 3.205 | 3.240 | 3.190 | 3.220 | 3.175 | 151,148 |
| 2025-08-06 | 3.240 | 3.240 | 3.180 | 3.190 | 3.145 | 256,812 |
| 2025-08-05 | 3.280 | 3.280 | 3.225 | 3.245 | 3.199 | 182,682 |
| 2025-08-04 | 3.280 | 3.310 | 3.180 | 3.215 | 3.170 | 415,449 |
| 2025-08-01 | 3.425 | 3.425 | 3.275 | 3.275 | 3.229 | 375,587 |
| 2025-07-31 | 3.420 | 3.435 | 3.360 | 3.375 | 3.327 | 350,455 |
| 2025-07-30 | 3.475 | 3.475 | 3.405 | 3.415 | 3.367 | 264,947 |
| 2025-07-29 | 3.380 | 3.485 | 3.355 | 3.465 | 3.416 | 414,571 |
| 2025-07-28 | 3.480 | 3.480 | 3.350 | 3.355 | 3.308 | 339,875 |
| 2025-07-25 | 3.460 | 3.460 | 3.390 | 3.445 | 3.396 | 275,859 |
| 2025-07-24 | 3.535 | 3.560 | 3.410 | 3.465 | 3.416 | 540,635 |
| 2025-07-23 | 3.610 | 3.690 | 3.455 | 3.480 | 3.431 | 839,387 |
| 2025-07-22 | 3.610 | 3.665 | 3.570 | 3.610 | 3.559 | 652,996 |
| 2025-07-21 | 3.300 | 3.640 | 3.300 | 3.605 | 3.554 | 1,786,372 |
| 2025-07-18 | 3.330 | 3.330 | 3.245 | 3.260 | 3.214 | 327,626 |
| 2025-07-17 | 3.285 | 3.335 | 3.270 | 3.295 | 3.249 | 251,381 |
| 2025-07-16 | 3.325 | 3.345 | 3.275 | 3.275 | 3.229 | 334,011 |
| 2025-07-15 | 3.300 | 3.390 | 3.285 | 3.345 | 3.298 | 945,031 |
| 2025-07-14 | 3.180 | 3.280 | 3.180 | 3.260 | 3.214 | 281,126 |
| 2025-07-11 | 3.170 | 3.230 | 3.155 | 3.210 | 3.165 | 170,932 |
| 2025-07-10 | 3.225 | 3.225 | 3.165 | 3.185 | 3.140 | 164,839 |
| 2025-07-09 | 3.170 | 3.220 | 3.130 | 3.210 | 3.165 | 299,996 |
| 2025-07-08 | 3.105 | 3.215 | 3.105 | 3.160 | 3.115 | 344,596 |
| 2025-07-07 | 3.080 | 3.100 | 3.050 | 3.080 | 3.037 | 244,928 |
| 2025-07-04 | 3.185 | 3.185 | 3.150 | 3.165 | 3.041 | 249,395 |
| 2025-07-03 | 3.155 | 3.195 | 3.150 | 3.180 | 3.055 | 207,194 |
| 2025-07-02 | 3.120 | 3.160 | 3.120 | 3.125 | 3.002 | 142,675 |
| 2025-07-01 | 3.140 | 3.145 | 3.105 | 3.115 | 2.993 | 163,975 |
| 2025-06-30 | 3.135 | 3.160 | 3.120 | 3.135 | 3.012 | 178,558 |
| 2025-06-27 | 3.090 | 3.120 | 3.085 | 3.115 | 2.993 | 202,213 |
| 2025-06-26 | 3.070 | 3.090 | 3.060 | 3.080 | 2.959 | 130,335 |
| 2025-06-25 | 3.040 | 3.085 | 3.040 | 3.050 | 2.930 | 228,589 |
| 2025-06-24 | 3.055 | 3.080 | 3.025 | 3.055 | 2.935 | 318,578 |
| 2025-06-23 | 2.985 | 3.045 | 2.950 | 3.010 | 2.892 | 450,977 |
| 2025-06-20 | 3.170 | 3.175 | 3.060 | 3.060 | 2.940 | 1,231,911 |
| 2025-06-19 | 3.240 | 3.240 | 3.170 | 3.170 | 3.046 | 151,708 |
| 2025-06-18 | 3.310 | 3.310 | 3.245 | 3.250 | 3.123 | 173,266 |
| 2025-06-17 | 3.310 | 3.310 | 3.250 | 3.290 | 3.161 | 144,853 |
| 2025-06-16 | 3.265 | 3.315 | 3.265 | 3.300 | 3.171 | 307,431 |
| 2025-06-13 | 3.275 | 3.295 | 3.230 | 3.275 | 3.147 | 235,737 |
| 2025-06-12 | 3.350 | 3.350 | 3.250 | 3.325 | 3.195 | 360,212 |
| 2025-06-11 | 3.320 | 3.350 | 3.260 | 3.345 | 3.214 | 207,806 |
| 2025-06-10 | 3.290 | 3.330 | 3.270 | 3.290 | 3.161 | 347,516 |
| 2025-06-09 | 3.250 | 3.290 | 3.225 | 3.270 | 3.142 | 379,633 |
| 2025-06-06 | 3.225 | 3.265 | 3.175 | 3.210 | 3.084 | 221,568 |
| 2025-06-05 | 3.135 | 3.265 | 3.125 | 3.205 | 3.079 | 447,097 |
| 2025-06-04 | 3.085 | 3.135 | 3.050 | 3.120 | 2.998 | 225,043 |
| 2025-06-03 | 3.050 | 3.070 | 3.025 | 3.055 | 2.935 | 235,377 |
| 2025-06-02 | 3.075 | 3.100 | 3.000 | 3.030 | 2.911 | 233,753 |
| 2025-05-30 | 3.090 | 3.120 | 3.080 | 3.080 | 2.959 | 212,135 |
| 2025-05-29 | 3.085 | 3.115 | 3.060 | 3.090 | 2.969 | 201,238 |
| 2025-05-28 | 3.070 | 3.085 | 3.030 | 3.070 | 2.950 | 264,864 |
| 2025-05-27 | 3.025 | 3.065 | 3.025 | 3.045 | 2.926 | 73,159 |
| 2025-05-26 | 3.040 | 3.070 | 3.030 | 3.055 | 2.935 | 109,122 |
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.