Global Dominion Access S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	3.040	3.070	2.980	3.020	2.902	244,891
2025-05-22	3.050	3.080	3.040	3.060	2.940	161,609
2025-05-21	3.050	3.095	3.040	3.070	2.950	252,078
2025-05-20	3.020	3.095	3.015	3.045	2.926	208,409
2025-05-19	3.025	3.050	3.010	3.015	2.897	111,803
2025-05-16	3.015	3.020	2.995	3.015	2.897	220,424
2025-05-15	3.000	3.030	3.000	3.015	2.897	188,973
2025-05-14	3.050	3.060	3.010	3.010	2.892	181,177
2025-05-13	2.990	3.045	2.990	3.035	2.916	234,210
2025-05-12	3.050	3.085	3.005	3.010	2.892	270,140
2025-05-09	3.070	3.095	3.035	3.045	2.926	146,617
2025-05-08	3.065	3.100	3.055	3.065	2.945	407,891
2025-05-07	3.045	3.065	3.005	3.040	2.921	226,603
2025-05-06	3.010	3.080	2.945	3.030	2.911	417,601
2025-05-05	2.990	2.990	2.975	2.990	2.873	176,482
2025-05-02	2.905	2.985	2.905	2.980	2.863	343,832
2025-04-30	2.895	2.930	2.890	2.910	2.796	303,454
2025-04-29	2.875	2.930	2.870	2.890	2.777	166,605
2025-04-28	2.895	2.920	2.890	2.910	2.796	204,141
2025-04-25	2.870	2.895	2.855	2.895	2.781	775,819
2025-04-24	2.865	2.870	2.830	2.865	2.753	305,750
2025-04-23	2.885	2.915	2.815	2.875	2.762	285,680
2025-04-22	2.825	2.860	2.810	2.860	2.748	130,711
2025-04-17	2.785	2.865	2.770	2.845	2.733	169,468
2025-04-16	2.795	2.810	2.755	2.805	2.695	135,846
2025-04-15	2.770	2.820	2.770	2.805	2.695	150,202
2025-04-14	2.745	2.780	2.720	2.770	2.661	180,120
2025-04-11	2.645	2.730	2.645	2.695	2.589	304,162
2025-04-10	2.690	2.720	2.650	2.665	2.560	298,487
2025-04-09	2.585	2.585	2.515	2.540	2.440	506,167
2025-04-08	2.615	2.635	2.590	2.600	2.498	340,704
2025-04-07	2.525	2.675	2.420	2.595	2.493	548,250
2025-04-04	2.695	2.705	2.605	2.655	2.551	470,702
2025-04-03	2.730	2.765	2.690	2.705	2.599	338,680
2025-04-02	2.730	2.775	2.725	2.765	2.657	281,504
2025-04-01	2.750	2.780	2.730	2.765	2.657	214,690
2025-03-31	2.800	2.800	2.740	2.745	2.637	271,537
2025-03-28	2.840	2.885	2.790	2.805	2.695	201,243
2025-03-27	2.810	2.885	2.810	2.875	2.762	197,991
2025-03-26	2.915	2.915	2.835	2.850	2.738	268,611
2025-03-25	2.855	2.910	2.855	2.890	2.777	132,376
2025-03-24	2.900	2.915	2.850	2.870	2.757	261,039
2025-03-21	2.870	2.895	2.855	2.885	2.772	142,873
2025-03-20	2.945	2.950	2.865	2.885	2.772	278,956
2025-03-19	2.925	2.950	2.885	2.950	2.834	201,576
2025-03-18	2.865	2.925	2.865	2.925	2.810	271,499
2025-03-17	2.845	2.880	2.840	2.865	2.753	217,109
2025-03-14	2.800	2.865	2.770	2.830	2.719	194,772
2025-03-13	2.765	2.795	2.755	2.780	2.671	221,203
2025-03-12	2.795	2.835	2.770	2.780	2.671	228,623
2025-03-11	2.825	2.845	2.760	2.805	2.695	610,957
2025-03-10	2.900	2.940	2.820	2.835	2.724	335,963
2025-03-07	2.910	2.925	2.875	2.915	2.801	234,500
2025-03-06	2.925	2.950	2.890	2.915	2.801	375,014
2025-03-05	2.800	2.900	2.795	2.890	2.777	490,000
2025-03-04	2.830	2.830	2.750	2.765	2.657	301,690
2025-03-03	2.860	2.880	2.790	2.845	2.733	1,062,414
2025-02-28	2.795	2.800	2.725	2.725	2.618	3,498,481
2025-02-27	2.865	2.880	2.800	2.800	2.690	385,644
2025-02-26	2.830	2.875	2.805	2.865	2.753	351,582

← NewerPage 7 of 22 · 1,282 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.