Global Dominion Access S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.845	2.845	2.800	2.810	2.700	309,210
2025-02-24	2.760	2.870	2.745	2.840	2.729	483,940
2025-02-21	2.790	2.810	2.710	2.735	2.628	675,058
2025-02-20	2.875	2.890	2.770	2.785	2.676	524,144
2025-02-19	3.005	3.025	2.800	2.860	2.748	946,953
2025-02-18	3.020	3.050	3.000	3.015	2.897	204,015
2025-02-17	3.060	3.080	3.020	3.020	2.902	321,733
2025-02-14	3.130	3.130	3.075	3.090	2.969	282,635
2025-02-13	3.200	3.200	3.070	3.115	2.993	202,603
2025-02-12	3.205	3.205	3.120	3.180	3.055	254,400
2025-02-11	3.250	3.260	3.210	3.220	3.094	132,415
2025-02-10	3.220	3.270	3.220	3.235	3.108	190,892
2025-02-07	3.165	3.210	3.165	3.205	3.079	165,858
2025-02-06	3.150	3.220	3.130	3.165	3.041	316,419
2025-02-05	3.095	3.140	3.085	3.140	3.017	161,996
2025-02-04	3.115	3.115	3.025	3.075	2.954	338,018
2025-02-03	3.000	3.120	2.980	3.090	2.969	456,462
2025-01-31	3.015	3.040	3.015	3.025	2.906	142,820
2025-01-30	3.065	3.085	3.000	3.020	2.902	445,602
2025-01-29	3.070	3.085	3.050	3.080	2.959	116,111
2025-01-28	3.040	3.070	3.020	3.030	2.911	172,864
2025-01-27	3.125	3.140	3.055	3.055	2.935	252,721
2025-01-24	3.140	3.165	3.130	3.140	3.017	159,321
2025-01-23	3.140	3.140	3.095	3.120	2.998	141,495
2025-01-22	3.090	3.180	3.045	3.150	3.026	336,643
2025-01-21	3.050	3.085	3.015	3.080	2.959	158,642
2025-01-20	2.980	3.060	2.980	3.030	2.911	189,154
2025-01-17	2.910	2.970	2.910	2.955	2.839	145,258
2025-01-16	2.900	2.915	2.870	2.905	2.791	201,060
2025-01-15	2.870	2.885	2.845	2.880	2.767	192,640
2025-01-14	2.855	2.870	2.835	2.850	2.738	92,302
2025-01-13	2.845	2.870	2.830	2.835	2.724	289,395
2025-01-10	2.880	2.880	2.805	2.805	2.695	124,878
2025-01-09	2.865	2.865	2.825	2.845	2.733	116,542
2025-01-08	2.855	2.875	2.840	2.850	2.738	107,408
2025-01-07	2.875	2.885	2.840	2.860	2.748	410,630
2025-01-06	2.830	2.875	2.815	2.870	2.757	126,058
2025-01-03	2.835	2.850	2.815	2.830	2.719	114,301
2025-01-02	2.800	2.830	2.795	2.830	2.719	136,110
2024-12-31	2.750	2.800	2.750	2.800	2.690	115,410
2024-12-30	2.740	2.785	2.725	2.785	2.676	196,093
2024-12-27	2.855	2.855	2.740	2.780	2.671	327,511
2024-12-24	2.725	2.850	2.725	2.810	2.700	275,370
2024-12-23	2.735	2.740	2.700	2.735	2.628	124,334
2024-12-20	2.700	2.735	2.675	2.720	2.613	420,080
2024-12-19	2.740	2.745	2.700	2.710	2.604	197,553
2024-12-18	2.760	2.800	2.720	2.765	2.657	172,580
2024-12-17	2.750	2.775	2.740	2.740	2.633	134,630
2024-12-16	2.800	2.825	2.750	2.765	2.657	81,285
2024-12-13	2.755	2.820	2.755	2.780	2.671	113,031
2024-12-12	2.750	2.750	2.715	2.750	2.642	260,113
2024-12-11	2.755	2.780	2.740	2.740	2.633	127,712
2024-12-10	2.805	2.840	2.765	2.775	2.666	214,599
2024-12-09	2.845	2.860	2.830	2.830	2.719	148,000
2024-12-06	2.825	2.840	2.815	2.815	2.705	77,176
2024-12-05	2.795	2.820	2.765	2.820	2.709	119,098
2024-12-04	2.760	2.805	2.760	2.780	2.671	135,243
2024-12-03	2.730	2.775	2.700	2.760	2.652	167,302
2024-12-02	2.735	2.830	2.705	2.705	2.599	913,328
2024-11-29	2.720	2.720	2.670	2.675	2.570	133,941

← NewerPage 8 of 22 · 1,279 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.